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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 150402C00085000 C 04/02/15 85.0 15.50 16.15
JNJ 150402C00086000 C 04/02/15 86.0 14.45 15.10
JNJ 150402C00087000 C 04/02/15 87.0 13.45 14.10
JNJ 150402C00088000 C 04/02/15 88.0 12.50 13.10
JNJ 150402C00089000 C 04/02/15 89.0 11.35 12.10
JNJ 150402C00090000 C 04/02/15 90.0 10.35 11.10
JNJ 150402C00091000 C 04/02/15 91.0 9.35 10.10
JNJ 150402C00092000 C 04/02/15 92.0 8.50 9.15
JNJ 150402C00093000 C 04/02/15 93.0 7.50 8.15
JNJ 150402C00093500 C 04/02/15 93.5 7.00 7.65
JNJ 150402C00094000 C 04/02/15 94.0 6.50 7.15
JNJ 150402C00094500 C 04/02/15 94.5 6.00 6.70
JNJ 150402C00095000 C 04/02/15 95.0 5.50 6.20
JNJ 150402C00095500 C 04/02/15 95.5 4.95 5.75
JNJ 150402C00096000 C 04/02/15 96.0 4.55 5.25
JNJ 150402C00096500 C 04/02/15 96.5 4.05 4.40
JNJ 150402C00097000 C 04/02/15 97.0 3.55 3.90
JNJ 150402C00097500 C 04/02/15 97.5 3.00 3.40
JNJ 150402C00098000 C 04/02/15 98.0 2.57 2.88
JNJ 150402C00098500 C 04/02/15 98.5 2.08 2.38
JNJ 150402C00099000 C 04/02/15 99.0 1.62 1.88
JNJ 150402C00099500 C 04/02/15 99.5 1.16 1.33
JNJ 150402C00100000 C 04/02/15 100.0 0.80 0.89
JNJ 150402C00101000 C 04/02/15 101.0 0.28 0.36
JNJ 150402C00102000 C 04/02/15 102.0 0.05 0.13
JNJ 150402C00103000 C 04/02/15 103.0 0.02 0.05
JNJ 150402C00104000 C 04/02/15 104.0 0.00 0.01
JNJ 150402C00105000 C 04/02/15 105.0 0.00 0.03
JNJ 150402C00106000 C 04/02/15 106.0 0.00 0.04
JNJ 150402C00107000 C 04/02/15 107.0 0.00 0.04
JNJ 150402C00108000 C 04/02/15 108.0 0.00 0.04
JNJ 150402C00109000 C 04/02/15 109.0 0.00 0.04
JNJ 150402C00110000 C 04/02/15 110.0 0.00 0.03
JNJ 150402C00111000 C 04/02/15 111.0 0.00 0.03
JNJ 150402C00112000 C 04/02/15 112.0 0.00 0.03
JNJ 150402C00113000 C 04/02/15 113.0 0.00 0.03
JNJ 150402C00114000 C 04/02/15 114.0 0.00 0.03
JNJ 150402C00115000 C 04/02/15 115.0 0.00 0.03
JNJ 150402C00116000 C 04/02/15 116.0 0.00 0.03
JNJ 150402C00117000 C 04/02/15 117.0 0.00 0.03
JNJ 150402C00120000 C 04/02/15 120.0 0.00 0.03
JNJ 150402C00125000 C 04/02/15 125.0 0.00 0.03
JNJ 150402C00130000 C 04/02/15 130.0 0.00 0.03
JNJ 150402C00135000 C 04/02/15 135.0 0.00 0.03
JNJ 150402P00085000 P 04/02/15 85.0 0.00 0.03
JNJ 150402P00086000 P 04/02/15 86.0 0.00 0.03
JNJ 150402P00087000 P 04/02/15 87.0 0.00 0.03
JNJ 150402P00088000 P 04/02/15 88.0 0.00 0.03
JNJ 150402P00089000 P 04/02/15 89.0 0.00 0.03
JNJ 150402P00090000 P 04/02/15 90.0 0.00 0.03
JNJ 150402P00091000 P 04/02/15 91.0 0.00 0.03
JNJ 150402P00092000 P 04/02/15 92.0 0.00 0.04
JNJ 150402P00093000 P 04/02/15 93.0 0.00 0.04
JNJ 150402P00093500 P 04/02/15 93.5 0.00 0.03
JNJ 150402P00094000 P 04/02/15 94.0 0.00 0.05
JNJ 150402P00094500 P 04/02/15 94.5 0.00 0.07
JNJ 150402P00095000 P 04/02/15 95.0 0.00 0.10
JNJ 150402P00095500 P 04/02/15 95.5 0.00 0.14
JNJ 150402P00096000 P 04/02/15 96.0 0.00 0.14
JNJ 150402P00096500 P 04/02/15 96.5 0.00 0.14
JNJ 150402P00097000 P 04/02/15 97.0 0.00 0.12
JNJ 150402P00097500 P 04/02/15 97.5 0.00 0.13
JNJ 150402P00098000 P 04/02/15 98.0 0.01 0.13
JNJ 150402P00098500 P 04/02/15 98.5 0.02 0.09
JNJ 150402P00099000 P 04/02/15 99.0 0.05 0.10
JNJ 150402P00099500 P 04/02/15 99.5 0.12 0.16
JNJ 150402P00100000 P 04/02/15 100.0 0.22 0.27
JNJ 150402P00101000 P 04/02/15 101.0 0.65 0.74
JNJ 150402P00102000 P 04/02/15 102.0 1.00 1.52
JNJ 150402P00103000 P 04/02/15 103.0 2.06 2.47
JNJ 150402P00104000 P 04/02/15 104.0 3.00 3.45
JNJ 150402P00105000 P 04/02/15 105.0 3.90 4.55
JNJ 150402P00106000 P 04/02/15 106.0 4.90 5.50
JNJ 150402P00107000 P 04/02/15 107.0 5.95 6.50
JNJ 150402P00108000 P 04/02/15 108.0 6.95 7.55
JNJ 150402P00109000 P 04/02/15 109.0 7.95 8.55
JNJ 150402P00110000 P 04/02/15 110.0 8.95 9.55
JNJ 150402P00111000 P 04/02/15 111.0 9.70 10.70
JNJ 150402P00112000 P 04/02/15 112.0 10.90 11.75
JNJ 150402P00113000 P 04/02/15 113.0 11.70 12.70
JNJ 150402P00114000 P 04/02/15 114.0 12.70 13.70
JNJ 150402P00115000 P 04/02/15 115.0 13.95 14.75
JNJ 150402P00116000 P 04/02/15 116.0 14.95 15.75
JNJ 150402P00117000 P 04/02/15 117.0 15.70 16.75
JNJ 150402P00120000 P 04/02/15 120.0 18.70 19.75
JNJ 150402P00125000 P 04/02/15 125.0 23.70 24.75
JNJ 150402P00130000 P 04/02/15 130.0 28.70 29.75
JNJ 150402P00135000 P 04/02/15 135.0 33.70 34.75
JNJ 150410C00085000 C 04/10/15 85.0 15.50 16.30
JNJ 150410C00087000 C 04/10/15 87.0 13.55 14.30
JNJ 150410C00088000 C 04/10/15 88.0 12.55 13.30
JNJ 150410C00089000 C 04/10/15 89.0 11.50 12.35
JNJ 150410C00089500 C 04/10/15 89.5 11.00 11.80
JNJ 150410C00090000 C 04/10/15 90.0 10.35 11.30
JNJ 150410C00090500 C 04/10/15 90.5 10.05 10.70
JNJ 150410C00091000 C 04/10/15 91.0 9.55 10.30
JNJ 150410C00091500 C 04/10/15 91.5 9.00 9.70
JNJ 150410C00092000 C 04/10/15 92.0 8.55 9.30
JNJ 150410C00092500 C 04/10/15 92.5 8.05 8.80
JNJ 150410C00093000 C 04/10/15 93.0 7.55 8.15
JNJ 150410C00093500 C 04/10/15 93.5 7.00 7.80
JNJ 150410C00094000 C 04/10/15 94.0 6.55 7.20
JNJ 150410C00094500 C 04/10/15 94.5 6.05 6.80
JNJ 150410C00095000 C 04/10/15 95.0 5.60 6.30
JNJ 150410C00095500 C 04/10/15 95.5 5.10 5.80
JNJ 150410C00096000 C 04/10/15 96.0 4.60 5.20
JNJ 150410C00096500 C 04/10/15 96.5 4.15 4.75
JNJ 150410C00097000 C 04/10/15 97.0 3.65 4.40
JNJ 150410C00097500 C 04/10/15 97.5 3.20 4.00
JNJ 150410C00098000 C 04/10/15 98.0 2.81 3.30
JNJ 150410C00098500 C 04/10/15 98.5 2.35 2.76
JNJ 150410C00099000 C 04/10/15 99.0 1.97 2.34
JNJ 150410C00099500 C 04/10/15 99.5 1.61 1.86
JNJ 150410C00100000 C 04/10/15 100.0 1.30 1.59
JNJ 150410C00101000 C 04/10/15 101.0 0.75 0.80
JNJ 150410C00102000 C 04/10/15 102.0 0.37 0.43
JNJ 150410C00103000 C 04/10/15 103.0 0.17 0.21
JNJ 150410C00104000 C 04/10/15 104.0 0.07 0.13
JNJ 150410C00105000 C 04/10/15 105.0 0.05 0.09
JNJ 150410C00106000 C 04/10/15 106.0 0.01 0.09
JNJ 150410C00107000 C 04/10/15 107.0 0.00 0.05
JNJ 150410C00108000 C 04/10/15 108.0 0.00 0.04
JNJ 150410C00109000 C 04/10/15 109.0 0.00 0.04
JNJ 150410C00110000 C 04/10/15 110.0 0.00 0.04
JNJ 150410C00111000 C 04/10/15 111.0 0.00 0.04
JNJ 150410C00112000 C 04/10/15 112.0 0.00 0.04
JNJ 150410C00113000 C 04/10/15 113.0 0.00 0.04
JNJ 150410C00114000 C 04/10/15 114.0 0.00 0.04
JNJ 150410C00115000 C 04/10/15 115.0 0.00 0.04
JNJ 150410P00085000 P 04/10/15 85.0 0.00 0.04
JNJ 150410P00087000 P 04/10/15 87.0 0.00 0.04
JNJ 150410P00088000 P 04/10/15 88.0 0.00 0.04
JNJ 150410P00089000 P 04/10/15 89.0 0.00 0.02
JNJ 150410P00089500 P 04/10/15 89.5 0.01 0.03
JNJ 150410P00090000 P 04/10/15 90.0 0.01 0.05
JNJ 150410P00090500 P 04/10/15 90.5 0.01 0.10
JNJ 150410P00091000 P 04/10/15 91.0 0.01 0.12
JNJ 150410P00091500 P 04/10/15 91.5 0.01 0.12
JNJ 150410P00092000 P 04/10/15 92.0 0.01 0.08
JNJ 150410P00092500 P 04/10/15 92.5 0.02 0.06
JNJ 150410P00093000 P 04/10/15 93.0 0.02 0.07
JNJ 150410P00093500 P 04/10/15 93.5 0.01 0.09
JNJ 150410P00094000 P 04/10/15 94.0 0.02 0.08
JNJ 150410P00094500 P 04/10/15 94.5 0.04 0.11
JNJ 150410P00095000 P 04/10/15 95.0 0.04 0.13
JNJ 150410P00095500 P 04/10/15 95.5 0.03 0.17
JNJ 150410P00096000 P 04/10/15 96.0 0.08 0.14
JNJ 150410P00096500 P 04/10/15 96.5 0.10 0.15
JNJ 150410P00097000 P 04/10/15 97.0 0.13 0.18
JNJ 150410P00097500 P 04/10/15 97.5 0.17 0.20
JNJ 150410P00098000 P 04/10/15 98.0 0.25 0.28
JNJ 150410P00098500 P 04/10/15 98.5 0.31 0.35
JNJ 150410P00099000 P 04/10/15 99.0 0.41 0.47
JNJ 150410P00099500 P 04/10/15 99.5 0.53 0.59
JNJ 150410P00100000 P 04/10/15 100.0 0.69 0.75
JNJ 150410P00101000 P 04/10/15 101.0 1.13 1.20
JNJ 150410P00102000 P 04/10/15 102.0 1.67 1.85
JNJ 150410P00103000 P 04/10/15 103.0 2.12 2.65
JNJ 150410P00104000 P 04/10/15 104.0 3.05 3.60
JNJ 150410P00105000 P 04/10/15 105.0 3.75 4.50
JNJ 150410P00106000 P 04/10/15 106.0 4.80 5.50
JNJ 150410P00107000 P 04/10/15 107.0 5.80 6.50
JNJ 150410P00108000 P 04/10/15 108.0 6.85 7.55
JNJ 150410P00109000 P 04/10/15 109.0 7.90 8.50
JNJ 150410P00110000 P 04/10/15 110.0 8.90 9.50
JNJ 150410P00111000 P 04/10/15 111.0 9.70 10.75
JNJ 150410P00112000 P 04/10/15 112.0 10.70 11.70
JNJ 150410P00113000 P 04/10/15 113.0 11.95 12.70
JNJ 150410P00114000 P 04/10/15 114.0 12.70 13.70
JNJ 150410P00115000 P 04/10/15 115.0 13.70 14.70
JNJ 150417C00050000 C 04/17/15 50.0 50.25 51.35
JNJ 150417C00055000 C 04/17/15 55.0 45.25 46.35
JNJ 150417C00060000 C 04/17/15 60.0 40.25 41.60
JNJ 150417C00065000 C 04/17/15 65.0 35.25 36.60
JNJ 150417C00070000 C 04/17/15 70.0 30.45 31.40
JNJ 150417C00075000 C 04/17/15 75.0 25.45 26.40
JNJ 150417C00080000 C 04/17/15 80.0 20.50 21.35
JNJ 150417C00085000 C 04/17/15 85.0 15.40 16.45
JNJ 150417C00086000 C 04/17/15 86.0 14.35 15.50
JNJ 150417C00087000 C 04/17/15 87.0 13.35 14.50
JNJ 150417C00087500 C 04/17/15 87.5 12.85 14.05
JNJ 150417C00088000 C 04/17/15 88.0 12.60 13.20
JNJ 150417C00089000 C 04/17/15 89.0 11.60 12.20
JNJ 150417C00090000 C 04/17/15 90.0 10.40 11.20
JNJ 150417C00091000 C 04/17/15 91.0 9.40 10.20
JNJ 150417C00091500 C 04/17/15 91.5 8.95 9.70
JNJ 150417C00092000 C 04/17/15 92.0 8.65 9.20
JNJ 150417C00092500 C 04/17/15 92.5 8.05 8.70
JNJ 150417C00093000 C 04/17/15 93.0 7.70 8.20
JNJ 150417C00093500 C 04/17/15 93.5 7.10 7.70
JNJ 150417C00094000 C 04/17/15 94.0 6.60 7.20
JNJ 150417C00094500 C 04/17/15 94.5 6.20 6.70
JNJ 150417C00095000 C 04/17/15 95.0 5.70 6.20
JNJ 150417C00095500 C 04/17/15 95.5 5.25 5.75
JNJ 150417C00096000 C 04/17/15 96.0 4.85 5.30
JNJ 150417C00096500 C 04/17/15 96.5 4.40 4.85
JNJ 150417C00097000 C 04/17/15 97.0 4.00 4.40
JNJ 150417C00097500 C 04/17/15 97.5 3.55 3.95
JNJ 150417C00098000 C 04/17/15 98.0 3.15 3.55
JNJ 150417C00098500 C 04/17/15 98.5 2.79 3.15
JNJ 150417C00099000 C 04/17/15 99.0 2.42 2.53
JNJ 150417C00099500 C 04/17/15 99.5 2.10 2.19
JNJ 150417C00100000 C 04/17/15 100.0 1.80 1.85
JNJ 150417C00101000 C 04/17/15 101.0 1.23 1.30
JNJ 150417C00102000 C 04/17/15 102.0 0.80 0.88
JNJ 150417C00103000 C 04/17/15 103.0 0.49 0.56
JNJ 150417C00104000 C 04/17/15 104.0 0.29 0.34
JNJ 150417C00105000 C 04/17/15 105.0 0.18 0.20
JNJ 150417C00106000 C 04/17/15 106.0 0.08 0.13
JNJ 150417C00107000 C 04/17/15 107.0 0.05 0.13
JNJ 150417C00108000 C 04/17/15 108.0 0.02 0.13
JNJ 150417C00109000 C 04/17/15 109.0 0.01 0.11
JNJ 150417C00110000 C 04/17/15 110.0 0.01 0.06
JNJ 150417C00111000 C 04/17/15 111.0 0.00 0.07
JNJ 150417C00112000 C 04/17/15 112.0 0.00 0.05
JNJ 150417C00113000 C 04/17/15 113.0 0.00 0.04
JNJ 150417C00114000 C 04/17/15 114.0 0.00 0.04
JNJ 150417C00115000 C 04/17/15 115.0 0.00 0.04
JNJ 150417C00116000 C 04/17/15 116.0 0.00 0.04
JNJ 150417C00117000 C 04/17/15 117.0 0.00 0.04
JNJ 150417C00118000 C 04/17/15 118.0 0.00 0.04
JNJ 150417C00119000 C 04/17/15 119.0 0.00 0.04
JNJ 150417C00120000 C 04/17/15 120.0 0.00 0.02
JNJ 150417C00121000 C 04/17/15 121.0 0.00 0.04
JNJ 150417C00122000 C 04/17/15 122.0 0.00 0.03
JNJ 150417C00125000 C 04/17/15 125.0 0.00 0.03
JNJ 150417C00130000 C 04/17/15 130.0 0.00 0.03
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.03
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.03
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.03
JNJ 150417P00050000 P 04/17/15 50.0 0.00 0.03
JNJ 150417P00055000 P 04/17/15 55.0 0.00 0.01
JNJ 150417P00060000 P 04/17/15 60.0 0.00 0.01
JNJ 150417P00065000 P 04/17/15 65.0 0.00 0.01
JNJ 150417P00070000 P 04/17/15 70.0 0.00 0.02
JNJ 150417P00075000 P 04/17/15 75.0 0.00 0.03
JNJ 150417P00080000 P 04/17/15 80.0 0.00 0.04
JNJ 150417P00085000 P 04/17/15 85.0 0.01 0.06
JNJ 150417P00086000 P 04/17/15 86.0 0.01 0.07
JNJ 150417P00087000 P 04/17/15 87.0 0.01 0.07
JNJ 150417P00087500 P 04/17/15 87.5 0.02 0.04
JNJ 150417P00088000 P 04/17/15 88.0 0.01 0.07
JNJ 150417P00089000 P 04/17/15 89.0 0.02 0.08
JNJ 150417P00090000 P 04/17/15 90.0 0.05 0.08
JNJ 150417P00091000 P 04/17/15 91.0 0.05 0.11
JNJ 150417P00091500 P 04/17/15 91.5 0.06 0.13
JNJ 150417P00092000 P 04/17/15 92.0 0.08 0.11
JNJ 150417P00092500 P 04/17/15 92.5 0.08 0.14
JNJ 150417P00093000 P 04/17/15 93.0 0.09 0.17
JNJ 150417P00093500 P 04/17/15 93.5 0.11 0.19
JNJ 150417P00094000 P 04/17/15 94.0 0.14 0.19
JNJ 150417P00094500 P 04/17/15 94.5 0.17 0.21
JNJ 150417P00095000 P 04/17/15 95.0 0.20 0.24
JNJ 150417P00095500 P 04/17/15 95.5 0.24 0.29
JNJ 150417P00096000 P 04/17/15 96.0 0.28 0.33
JNJ 150417P00096500 P 04/17/15 96.5 0.33 0.40
JNJ 150417P00097000 P 04/17/15 97.0 0.42 0.47
JNJ 150417P00097500 P 04/17/15 97.5 0.50 0.55
JNJ 150417P00098000 P 04/17/15 98.0 0.57 0.65
JNJ 150417P00098500 P 04/17/15 98.5 0.70 0.77
JNJ 150417P00099000 P 04/17/15 99.0 0.83 0.91
JNJ 150417P00099500 P 04/17/15 99.5 0.99 1.07
JNJ 150417P00100000 P 04/17/15 100.0 1.17 1.24
JNJ 150417P00101000 P 04/17/15 101.0 1.62 1.71
JNJ 150417P00102000 P 04/17/15 102.0 2.19 2.26
JNJ 150417P00103000 P 04/17/15 103.0 2.86 3.00
JNJ 150417P00104000 P 04/17/15 104.0 3.35 3.75
JNJ 150417P00105000 P 04/17/15 105.0 4.20 4.65
JNJ 150417P00106000 P 04/17/15 106.0 4.65 5.55
JNJ 150417P00107000 P 04/17/15 107.0 5.70 6.60
JNJ 150417P00108000 P 04/17/15 108.0 6.75 7.50
JNJ 150417P00109000 P 04/17/15 109.0 7.75 8.50
JNJ 150417P00110000 P 04/17/15 110.0 8.80 9.50
JNJ 150417P00111000 P 04/17/15 111.0 9.80 10.70
JNJ 150417P00112000 P 04/17/15 112.0 10.80 11.50
JNJ 150417P00113000 P 04/17/15 113.0 11.80 12.50
JNJ 150417P00114000 P 04/17/15 114.0 12.90 13.70
JNJ 150417P00115000 P 04/17/15 115.0 13.90 14.70
JNJ 150417P00116000 P 04/17/15 116.0 14.90 15.50
JNJ 150417P00117000 P 04/17/15 117.0 15.70 16.70
JNJ 150417P00118000 P 04/17/15 118.0 16.70 17.70
JNJ 150417P00119000 P 04/17/15 119.0 17.70 18.70
JNJ 150417P00120000 P 04/17/15 120.0 18.70 19.70
JNJ 150417P00121000 P 04/17/15 121.0 19.70 20.70
JNJ 150417P00122000 P 04/17/15 122.0 20.70 21.70
JNJ 150417P00125000 P 04/17/15 125.0 23.70 24.70
JNJ 150417P00130000 P 04/17/15 130.0 28.70 29.70
JNJ 150417P00135000 P 04/17/15 135.0 33.70 34.75
JNJ 150417P00140000 P 04/17/15 140.0 38.70 39.75
JNJ 150417P00145000 P 04/17/15 145.0 43.70 44.75
JNJ 150424C00085000 C 04/24/15 85.0 15.60 16.60
JNJ 150424C00086000 C 04/24/15 86.0 14.40 15.70
JNJ 150424C00087000 C 04/24/15 87.0 13.60 14.70
JNJ 150424C00088000 C 04/24/15 88.0 12.40 13.75
JNJ 150424C00089000 C 04/24/15 89.0 11.60 12.80
JNJ 150424C00089500 C 04/24/15 89.5 10.95 12.30
JNJ 150424C00090000 C 04/24/15 90.0 10.65 11.80
JNJ 150424C00090500 C 04/24/15 90.5 10.15 11.30
JNJ 150424C00091000 C 04/24/15 91.0 9.65 10.80
JNJ 150424C00091500 C 04/24/15 91.5 9.10 10.30
JNJ 150424C00092000 C 04/24/15 92.0 8.70 9.75
JNJ 150424C00092500 C 04/24/15 92.5 8.20 9.25
JNJ 150424C00093000 C 04/24/15 93.0 7.70 8.75
JNJ 150424C00093500 C 04/24/15 93.5 7.25 8.30
JNJ 150424C00094000 C 04/24/15 94.0 6.80 7.80
JNJ 150424C00094500 C 04/24/15 94.5 6.30 7.35
JNJ 150424C00095000 C 04/24/15 95.0 5.85 6.85
JNJ 150424C00095500 C 04/24/15 95.5 5.40 6.15
JNJ 150424C00096000 C 04/24/15 96.0 4.95 5.50
JNJ 150424C00096500 C 04/24/15 96.5 4.60 5.00
JNJ 150424C00097000 C 04/24/15 97.0 4.15 4.55
JNJ 150424C00097500 C 04/24/15 97.5 3.75 4.15
JNJ 150424C00098000 C 04/24/15 98.0 3.35 3.75
JNJ 150424C00098500 C 04/24/15 98.5 2.97 3.35
JNJ 150424C00099000 C 04/24/15 99.0 2.62 3.00
JNJ 150424C00099500 C 04/24/15 99.5 2.29 2.61
JNJ 150424C00100000 C 04/24/15 100.0 2.00 2.28
JNJ 150424C00101000 C 04/24/15 101.0 1.44 1.55
JNJ 150424C00102000 C 04/24/15 102.0 1.01 1.10
JNJ 150424C00103000 C 04/24/15 103.0 0.67 0.76
JNJ 150424C00104000 C 04/24/15 104.0 0.43 0.51
JNJ 150424C00105000 C 04/24/15 105.0 0.27 0.37
JNJ 150424C00106000 C 04/24/15 106.0 0.13 0.33
JNJ 150424C00107000 C 04/24/15 107.0 0.06 0.34
JNJ 150424C00108000 C 04/24/15 108.0 0.02 0.14
JNJ 150424C00109000 C 04/24/15 109.0 0.01 0.23
JNJ 150424C00110000 C 04/24/15 110.0 0.01 0.16
JNJ 150424C00111000 C 04/24/15 111.0 0.01 0.12
JNJ 150424C00112000 C 04/24/15 112.0 0.00 0.09
JNJ 150424C00113000 C 04/24/15 113.0 0.00 0.07
JNJ 150424C00114000 C 04/24/15 114.0 0.00 0.05
JNJ 150424C00115000 C 04/24/15 115.0 0.00 0.05
JNJ 150424C00116000 C 04/24/15 116.0 0.00 0.04
JNJ 150424P00085000 P 04/24/15 85.0 0.01 0.14
JNJ 150424P00086000 P 04/24/15 86.0 0.02 0.20
JNJ 150424P00087000 P 04/24/15 87.0 0.03 0.24
JNJ 150424P00088000 P 04/24/15 88.0 0.04 0.24
JNJ 150424P00089000 P 04/24/15 89.0 0.06 0.16
JNJ 150424P00089500 P 04/24/15 89.5 0.04 0.29
JNJ 150424P00090000 P 04/24/15 90.0 0.04 0.22
JNJ 150424P00090500 P 04/24/15 90.5 0.06 0.36
JNJ 150424P00091000 P 04/24/15 91.0 0.08 0.36
JNJ 150424P00091500 P 04/24/15 91.5 0.09 0.25
JNJ 150424P00092000 P 04/24/15 92.0 0.11 0.43
JNJ 150424P00092500 P 04/24/15 92.5 0.13 0.32
JNJ 150424P00093000 P 04/24/15 93.0 0.12 0.28
JNJ 150424P00093500 P 04/24/15 93.5 0.19 0.25
JNJ 150424P00094000 P 04/24/15 94.0 0.23 0.30
JNJ 150424P00094500 P 04/24/15 94.5 0.20 0.50
JNJ 150424P00095000 P 04/24/15 95.0 0.23 0.52
JNJ 150424P00095500 P 04/24/15 95.5 0.28 0.51
JNJ 150424P00096000 P 04/24/15 96.0 0.38 0.49
JNJ 150424P00096500 P 04/24/15 96.5 0.44 0.59
JNJ 150424P00097000 P 04/24/15 97.0 0.54 0.64
JNJ 150424P00097500 P 04/24/15 97.5 0.67 0.73
JNJ 150424P00098000 P 04/24/15 98.0 0.72 0.85
JNJ 150424P00098500 P 04/24/15 98.5 0.87 0.98
JNJ 150424P00099000 P 04/24/15 99.0 0.97 1.12
JNJ 150424P00099500 P 04/24/15 99.5 1.12 1.30
JNJ 150424P00100000 P 04/24/15 100.0 1.37 1.47
JNJ 150424P00101000 P 04/24/15 101.0 1.83 1.94
JNJ 150424P00102000 P 04/24/15 102.0 2.36 2.50
JNJ 150424P00103000 P 04/24/15 103.0 2.93 3.20
JNJ 150424P00104000 P 04/24/15 104.0 3.50 3.90
JNJ 150424P00105000 P 04/24/15 105.0 4.05 4.75
JNJ 150424P00106000 P 04/24/15 106.0 4.70 5.65
JNJ 150424P00107000 P 04/24/15 107.0 5.65 6.65
JNJ 150424P00108000 P 04/24/15 108.0 6.65 7.60
JNJ 150424P00109000 P 04/24/15 109.0 7.75 8.50
JNJ 150424P00110000 P 04/24/15 110.0 8.75 9.50
JNJ 150424P00111000 P 04/24/15 111.0 9.80 10.70
JNJ 150424P00112000 P 04/24/15 112.0 10.85 11.50
JNJ 150424P00113000 P 04/24/15 113.0 11.80 12.55
JNJ 150424P00114000 P 04/24/15 114.0 12.80 13.55
JNJ 150424P00115000 P 04/24/15 115.0 13.85 14.55
JNJ 150424P00116000 P 04/24/15 116.0 14.85 15.55
JNJ 150501C00085000 C 05/01/15 85.0 15.60 16.75
JNJ 150501C00087000 C 05/01/15 87.0 13.65 14.80
JNJ 150501C00088000 C 05/01/15 88.0 12.65 13.80
JNJ 150501C00089000 C 05/01/15 89.0 11.65 12.85
JNJ 150501C00089500 C 05/01/15 89.5 11.20 12.35
JNJ 150501C00090000 C 05/01/15 90.0 10.70 11.85
JNJ 150501C00090500 C 05/01/15 90.5 10.20 11.35
JNJ 150501C00091000 C 05/01/15 91.0 9.75 10.90
JNJ 150501C00091500 C 05/01/15 91.5 9.25 10.40
JNJ 150501C00092000 C 05/01/15 92.0 8.80 9.80
JNJ 150501C00092500 C 05/01/15 92.5 8.30 9.30
JNJ 150501C00093000 C 05/01/15 93.0 7.80 8.85
JNJ 150501C00093500 C 05/01/15 93.5 7.35 8.35
JNJ 150501C00094000 C 05/01/15 94.0 6.90 7.90
JNJ 150501C00094500 C 05/01/15 94.5 6.50 7.45
JNJ 150501C00095000 C 05/01/15 95.0 6.05 6.95
JNJ 150501C00095500 C 05/01/15 95.5 5.55 6.50
JNJ 150501C00096000 C 05/01/15 96.0 5.10 6.05
JNJ 150501C00096500 C 05/01/15 96.5 4.65 5.60
JNJ 150501C00097000 C 05/01/15 97.0 4.35 5.20
JNJ 150501C00097500 C 05/01/15 97.5 3.90 4.75
JNJ 150501C00098000 C 05/01/15 98.0 3.50 4.05
JNJ 150501C00098500 C 05/01/15 98.5 3.15 3.70
JNJ 150501C00099000 C 05/01/15 99.0 2.84 3.35
JNJ 150501C00099500 C 05/01/15 99.5 2.49 2.98
JNJ 150501C00100000 C 05/01/15 100.0 2.22 2.67
JNJ 150501C00101000 C 05/01/15 101.0 1.66 1.81
JNJ 150501C00102000 C 05/01/15 102.0 1.20 1.63
JNJ 150501C00103000 C 05/01/15 103.0 0.84 1.06
JNJ 150501C00104000 C 05/01/15 104.0 0.58 0.87
JNJ 150501C00105000 C 05/01/15 105.0 0.39 0.64
JNJ 150501C00106000 C 05/01/15 106.0 0.20 0.46
JNJ 150501C00107000 C 05/01/15 107.0 0.08 0.32
JNJ 150501C00108000 C 05/01/15 108.0 0.08 0.30
JNJ 150501C00109000 C 05/01/15 109.0 0.05 0.30
JNJ 150501C00110000 C 05/01/15 110.0 0.02 0.14
JNJ 150501C00111000 C 05/01/15 111.0 0.02 0.18
JNJ 150501C00112000 C 05/01/15 112.0 0.01 0.13
JNJ 150501C00113000 C 05/01/15 113.0 0.01 0.10
JNJ 150501C00114000 C 05/01/15 114.0 0.00 0.08
JNJ 150501C00115000 C 05/01/15 115.0 0.00 0.06
JNJ 150501P00085000 P 05/01/15 85.0 0.01 0.16
JNJ 150501P00087000 P 05/01/15 87.0 0.05 0.29
JNJ 150501P00088000 P 05/01/15 88.0 0.06 0.34
JNJ 150501P00089000 P 05/01/15 89.0 0.06 0.35
JNJ 150501P00089500 P 05/01/15 89.5 0.10 0.38
JNJ 150501P00090000 P 05/01/15 90.0 0.09 0.35
JNJ 150501P00090500 P 05/01/15 90.5 0.09 0.40
JNJ 150501P00091000 P 05/01/15 91.0 0.13 0.43
JNJ 150501P00091500 P 05/01/15 91.5 0.12 0.47
JNJ 150501P00092000 P 05/01/15 92.0 0.16 0.50
JNJ 150501P00092500 P 05/01/15 92.5 0.16 0.41
JNJ 150501P00093000 P 05/01/15 93.0 0.20 0.40
JNJ 150501P00093500 P 05/01/15 93.5 0.23 0.55
JNJ 150501P00094000 P 05/01/15 94.0 0.23 0.59
JNJ 150501P00094500 P 05/01/15 94.5 0.26 0.55
JNJ 150501P00095000 P 05/01/15 95.0 0.33 0.58
JNJ 150501P00095500 P 05/01/15 95.5 0.35 0.66
JNJ 150501P00096000 P 05/01/15 96.0 0.38 0.74
JNJ 150501P00096500 P 05/01/15 96.5 0.47 0.83
JNJ 150501P00097000 P 05/01/15 97.0 0.56 0.90
JNJ 150501P00097500 P 05/01/15 97.5 0.64 0.99
JNJ 150501P00098000 P 05/01/15 98.0 0.75 1.08
JNJ 150501P00098500 P 05/01/15 98.5 0.84 1.20
JNJ 150501P00099000 P 05/01/15 99.0 1.07 1.33
JNJ 150501P00099500 P 05/01/15 99.5 1.25 1.48
JNJ 150501P00100000 P 05/01/15 100.0 1.44 1.69
JNJ 150501P00101000 P 05/01/15 101.0 2.00 2.14
JNJ 150501P00102000 P 05/01/15 102.0 2.37 2.68
JNJ 150501P00103000 P 05/01/15 103.0 2.97 3.35
JNJ 150501P00104000 P 05/01/15 104.0 3.50 4.05
JNJ 150501P00105000 P 05/01/15 105.0 4.15 4.90
JNJ 150501P00106000 P 05/01/15 106.0 4.80 5.75
JNJ 150501P00107000 P 05/01/15 107.0 5.65 6.65
JNJ 150501P00108000 P 05/01/15 108.0 6.65 7.60
JNJ 150501P00109000 P 05/01/15 109.0 7.65 8.60
JNJ 150501P00110000 P 05/01/15 110.0 8.70 9.55
JNJ 150501P00111000 P 05/01/15 111.0 9.75 10.55
JNJ 150501P00112000 P 05/01/15 112.0 10.80 11.55
JNJ 150501P00113000 P 05/01/15 113.0 11.85 12.55
JNJ 150501P00114000 P 05/01/15 114.0 12.85 13.55
JNJ 150501P00115000 P 05/01/15 115.0 13.75 14.55
JNJ 150508C00090000 C 05/08/15 90.0 10.65 12.15
JNJ 150508C00091000 C 05/08/15 91.0 9.60 10.95
JNJ 150508C00092000 C 05/08/15 92.0 8.80 10.00
JNJ 150508C00093000 C 05/08/15 93.0 7.85 9.05
JNJ 150508C00093500 C 05/08/15 93.5 7.35 8.60
JNJ 150508C00094000 C 05/08/15 94.0 6.95 8.10
JNJ 150508C00094500 C 05/08/15 94.5 6.50 7.60
JNJ 150508C00095000 C 05/08/15 95.0 6.05 7.20
JNJ 150508C00095500 C 05/08/15 95.5 5.65 6.70
JNJ 150508C00096000 C 05/08/15 96.0 5.20 6.30
JNJ 150508C00096500 C 05/08/15 96.5 4.80 5.75
JNJ 150508C00097000 C 05/08/15 97.0 4.40 5.35
JNJ 150508C00097500 C 05/08/15 97.5 4.05 5.00
JNJ 150508C00098000 C 05/08/15 98.0 3.65 4.60
JNJ 150508C00098500 C 05/08/15 98.5 3.30 4.20
JNJ 150508C00099000 C 05/08/15 99.0 2.98 3.65
JNJ 150508C00099500 C 05/08/15 99.5 2.64 3.15
JNJ 150508C00100000 C 05/08/15 100.0 2.32 2.68
JNJ 150508C00101000 C 05/08/15 101.0 1.80 1.95
JNJ 150508C00102000 C 05/08/15 102.0 1.33 1.74
JNJ 150508C00103000 C 05/08/15 103.0 0.97 1.37
JNJ 150508C00104000 C 05/08/15 104.0 0.69 1.02
JNJ 150508C00105000 C 05/08/15 105.0 0.43 0.78
JNJ 150508C00106000 C 05/08/15 106.0 0.23 0.61
JNJ 150508C00107000 C 05/08/15 107.0 0.15 0.39
JNJ 150508C00108000 C 05/08/15 108.0 0.08 0.39
JNJ 150508C00109000 C 05/08/15 109.0 0.08 0.34
JNJ 150508C00110000 C 05/08/15 110.0 0.05 0.16
JNJ 150508C00111000 C 05/08/15 111.0 0.03 0.24
JNJ 150508C00112000 C 05/08/15 112.0 0.02 0.19
JNJ 150508C00113000 C 05/08/15 113.0 0.01 0.15
JNJ 150508C00114000 C 05/08/15 114.0 0.01 0.11
JNJ 150508C00115000 C 05/08/15 115.0 0.01 0.09
JNJ 150508P00090000 P 05/08/15 90.0 0.16 0.35
JNJ 150508P00091000 P 05/08/15 91.0 0.19 0.50
JNJ 150508P00092000 P 05/08/15 92.0 0.22 0.53
JNJ 150508P00093000 P 05/08/15 93.0 0.27 0.57
JNJ 150508P00093500 P 05/08/15 93.5 0.31 0.61
JNJ 150508P00094000 P 05/08/15 94.0 0.34 0.58
JNJ 150508P00094500 P 05/08/15 94.5 0.39 0.69
JNJ 150508P00095000 P 05/08/15 95.0 0.44 0.67
JNJ 150508P00095500 P 05/08/15 95.5 0.50 0.80
JNJ 150508P00096000 P 05/08/15 96.0 0.45 0.87
JNJ 150508P00096500 P 05/08/15 96.5 0.63 0.94
JNJ 150508P00097000 P 05/08/15 97.0 0.69 1.03
JNJ 150508P00097500 P 05/08/15 97.5 0.74 1.09
JNJ 150508P00098000 P 05/08/15 98.0 0.81 1.22
JNJ 150508P00098500 P 05/08/15 98.5 0.97 1.34
JNJ 150508P00099000 P 05/08/15 99.0 1.06 1.47
JNJ 150508P00099500 P 05/08/15 99.5 1.31 1.67
JNJ 150508P00100000 P 05/08/15 100.0 1.46 1.85
JNJ 150508P00101000 P 05/08/15 101.0 2.11 2.32
JNJ 150508P00102000 P 05/08/15 102.0 2.08 2.84
JNJ 150508P00103000 P 05/08/15 103.0 2.65 3.50
JNJ 150508P00104000 P 05/08/15 104.0 3.35 4.20
JNJ 150508P00105000 P 05/08/15 105.0 4.10 5.00
JNJ 150508P00106000 P 05/08/15 106.0 4.85 5.85
JNJ 150508P00107000 P 05/08/15 107.0 5.65 6.75
JNJ 150508P00108000 P 05/08/15 108.0 6.60 7.65
JNJ 150508P00109000 P 05/08/15 109.0 7.65 8.60
JNJ 150508P00110000 P 05/08/15 110.0 8.65 9.60
JNJ 150508P00111000 P 05/08/15 111.0 9.45 10.85
JNJ 150508P00112000 P 05/08/15 112.0 10.75 12.65
JNJ 150508P00113000 P 05/08/15 113.0 11.70 13.50
JNJ 150508P00114000 P 05/08/15 114.0 12.75 14.80
JNJ 150508P00115000 P 05/08/15 115.0 13.00 15.60
JNJ 150515C00055000 C 05/15/15 55.0 45.45 46.60
JNJ 150515C00060000 C 05/15/15 60.0 40.45 41.70
JNJ 150515C00065000 C 05/15/15 65.0 35.45 36.70
JNJ 150515C00070000 C 05/15/15 70.0 30.40 31.60
JNJ 150515C00075000 C 05/15/15 75.0 25.55 26.70
JNJ 150515C00080000 C 05/15/15 80.0 20.50 21.75
JNJ 150515C00085000 C 05/15/15 85.0 15.55 16.75
JNJ 150515C00090000 C 05/15/15 90.0 10.60 11.95
JNJ 150515C00092500 C 05/15/15 92.5 8.40 9.45
JNJ 150515C00095000 C 05/15/15 95.0 6.25 7.15
JNJ 150515C00097500 C 05/15/15 97.5 4.20 5.00
JNJ 150515C00100000 C 05/15/15 100.0 2.55 2.74
JNJ 150515C00105000 C 05/15/15 105.0 0.58 0.65
JNJ 150515C00110000 C 05/15/15 110.0 0.09 0.16
JNJ 150515C00115000 C 05/15/15 115.0 0.01 0.10
JNJ 150515C00120000 C 05/15/15 120.0 0.00 0.05
JNJ 150515C00125000 C 05/15/15 125.0 0.00 0.04
JNJ 150515C00130000 C 05/15/15 130.0 0.00 0.04
JNJ 150515C00135000 C 05/15/15 135.0 0.00 0.04
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 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 0.04
JNJ 150515P00070000 P 05/15/15 70.0 0.01 0.02
JNJ 150515P00075000 P 05/15/15 75.0 0.02 0.07
JNJ 150515P00080000 P 05/15/15 80.0 0.05 0.09
JNJ 150515P00085000 P 05/15/15 85.0 0.08 0.15
JNJ 150515P00090000 P 05/15/15 90.0 0.23 0.28
JNJ 150515P00092500 P 05/15/15 92.5 0.40 0.43
JNJ 150515P00095000 P 05/15/15 95.0 0.64 0.70
JNJ 150515P00097500 P 05/15/15 97.5 1.10 1.16
JNJ 150515P00100000 P 05/15/15 100.0 1.89 1.98
JNJ 150515P00105000 P 05/15/15 105.0 4.80 5.05
JNJ 150515P00110000 P 05/15/15 110.0 8.65 9.55
JNJ 150515P00115000 P 05/15/15 115.0 13.80 14.70
JNJ 150515P00120000 P 05/15/15 120.0 18.85 19.50
JNJ 150515P00125000 P 05/15/15 125.0 23.70 24.70
JNJ 150515P00130000 P 05/15/15 130.0 28.70 29.70
JNJ 150515P00135000 P 05/15/15 135.0 33.70 34.70
JNJ 150515P00140000 P 05/15/15 140.0 38.70 39.70
JNJ 150515P00145000 P 05/15/15 145.0 43.70 44.70
JNJ 150515P00150000 P 05/15/15 150.0 48.70 49.75
JNJ 150619C00080000 C 06/19/15 80.0 20.65 21.75
JNJ 150619C00085000 C 06/19/15 85.0 15.75 16.90
JNJ 150619C00090000 C 06/19/15 90.0 10.75 12.05
JNJ 150619C00092500 C 06/19/15 92.5 8.65 9.55
JNJ 150619C00095000 C 06/19/15 95.0 6.50 7.25
JNJ 150619C00097500 C 06/19/15 97.5 4.60 4.80
JNJ 150619C00100000 C 06/19/15 100.0 2.98 3.15
JNJ 150619C00105000 C 06/19/15 105.0 0.95 1.06
JNJ 150619C00110000 C 06/19/15 110.0 0.23 0.27
JNJ 150619C00115000 C 06/19/15 115.0 0.06 0.11
JNJ 150619P00080000 P 06/19/15 80.0 0.15 0.18
JNJ 150619P00085000 P 06/19/15 85.0 0.28 0.31
JNJ 150619P00090000 P 06/19/15 90.0 0.56 0.61
JNJ 150619P00092500 P 06/19/15 92.5 0.84 0.87
JNJ 150619P00095000 P 06/19/15 95.0 1.21 1.31
JNJ 150619P00097500 P 06/19/15 97.5 1.83 1.98
JNJ 150619P00100000 P 06/19/15 100.0 2.86 2.95
JNJ 150619P00105000 P 06/19/15 105.0 5.80 6.05
JNJ 150619P00110000 P 06/19/15 110.0 9.55 10.55
JNJ 150619P00115000 P 06/19/15 115.0 14.05 15.15
JNJ 150717C00070000 C 07/17/15 70.0 30.55 31.65
JNJ 150717C00075000 C 07/17/15 75.0 25.30 26.65
JNJ 150717C00080000 C 07/17/15 80.0 20.55 21.80
JNJ 150717C00085000 C 07/17/15 85.0 15.65 16.95
JNJ 150717C00090000 C 07/17/15 90.0 11.05 12.05
JNJ 150717C00092500 C 07/17/15 92.5 8.90 9.75
JNJ 150717C00095000 C 07/17/15 95.0 6.80 7.35
JNJ 150717C00097500 C 07/17/15 97.5 4.95 5.15
JNJ 150717C00100000 C 07/17/15 100.0 3.40 3.60
JNJ 150717C00105000 C 07/17/15 105.0 1.36 1.44
JNJ 150717C00110000 C 07/17/15 110.0 0.42 0.49
JNJ 150717C00115000 C 07/17/15 115.0 0.11 0.16
JNJ 150717C00120000 C 07/17/15 120.0 0.04 0.08
JNJ 150717C00125000 C 07/17/15 125.0 0.02 0.07
JNJ 150717C00130000 C 07/17/15 130.0 0.00 0.05
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 0.04
JNJ 150717C00155000 C 07/17/15 155.0 0.00 0.04
JNJ 150717P00070000 P 07/17/15 70.0 0.06 0.15
JNJ 150717P00075000 P 07/17/15 75.0 0.13 0.20
JNJ 150717P00080000 P 07/17/15 80.0 0.26 0.31
JNJ 150717P00085000 P 07/17/15 85.0 0.44 0.49
JNJ 150717P00090000 P 07/17/15 90.0 0.77 0.88
JNJ 150717P00092500 P 07/17/15 92.5 1.10 1.21
JNJ 150717P00095000 P 07/17/15 95.0 1.60 1.69
JNJ 150717P00097500 P 07/17/15 97.5 2.25 2.41
JNJ 150717P00100000 P 07/17/15 100.0 3.30 3.40
JNJ 150717P00105000 P 07/17/15 105.0 6.15 6.40
JNJ 150717P00110000 P 07/17/15 110.0 9.55 10.50
JNJ 150717P00115000 P 07/17/15 115.0 14.10 15.20
JNJ 150717P00120000 P 07/17/15 120.0 19.15 20.20
JNJ 150717P00125000 P 07/17/15 125.0 24.15 25.20
JNJ 150717P00130000 P 07/17/15 130.0 29.15 30.60
JNJ 150717P00135000 P 07/17/15 135.0 34.15 35.60
JNJ 150717P00140000 P 07/17/15 140.0 39.20 40.85
JNJ 150717P00145000 P 07/17/15 145.0 44.20 45.60
JNJ 150717P00150000 P 07/17/15 150.0 49.20 50.55
JNJ 150717P00155000 P 07/17/15 155.0 54.20 55.55
JNJ 151016C00070000 C 10/16/15 70.0 30.30 31.70
JNJ 151016C00075000 C 10/16/15 75.0 25.70 26.80
JNJ 151016C00080000 C 10/16/15 80.0 20.45 22.00
JNJ 151016C00085000 C 10/16/15 85.0 16.00 17.05
JNJ 151016C00090000 C 10/16/15 90.0 11.50 12.40
JNJ 151016C00092500 C 10/16/15 92.5 9.40 10.30
JNJ 151016C00095000 C 10/16/15 95.0 7.50 7.80
JNJ 151016C00097500 C 10/16/15 97.5 5.85 6.05
JNJ 151016C00100000 C 10/16/15 100.0 4.35 4.60
JNJ 151016C00105000 C 10/16/15 105.0 2.24 2.40
JNJ 151016C00110000 C 10/16/15 110.0 1.02 1.12
JNJ 151016C00115000 C 10/16/15 115.0 0.43 0.49
JNJ 151016C00120000 C 10/16/15 120.0 0.18 0.21
JNJ 151016C00125000 C 10/16/15 125.0 0.04 0.10
JNJ 151016C00130000 C 10/16/15 130.0 0.03 0.06
JNJ 151016C00135000 C 10/16/15 135.0 0.01 0.06
JNJ 151016P00070000 P 10/16/15 70.0 0.29 0.33
JNJ 151016P00075000 P 10/16/15 75.0 0.44 0.55
JNJ 151016P00080000 P 10/16/15 80.0 0.66 0.72
JNJ 151016P00085000 P 10/16/15 85.0 1.04 1.11
JNJ 151016P00090000 P 10/16/15 90.0 1.69 1.80
JNJ 151016P00092500 P 10/16/15 92.5 2.19 2.31
JNJ 151016P00095000 P 10/16/15 95.0 2.83 2.97
JNJ 151016P00097500 P 10/16/15 97.5 3.65 3.85
JNJ 151016P00100000 P 10/16/15 100.0 4.85 5.00
JNJ 151016P00105000 P 10/16/15 105.0 7.65 7.95
JNJ 151016P00110000 P 10/16/15 110.0 11.35 11.70
JNJ 151016P00115000 P 10/16/15 115.0 15.00 17.00
JNJ 151016P00120000 P 10/16/15 120.0 19.75 21.70
JNJ 151016P00125000 P 10/16/15 125.0 24.65 25.85
JNJ 151016P00130000 P 10/16/15 130.0 29.60 30.85
JNJ 151016P00135000 P 10/16/15 135.0 34.55 36.60
JNJ 160115C00045000 C 01/15/16 45.0 55.45 56.45
JNJ 160115C00050000 C 01/15/16 50.0 50.45 51.45
JNJ 160115C00055000 C 01/15/16 55.0 45.45 46.45
JNJ 160115C00060000 C 01/15/16 60.0 40.50 41.70
JNJ 160115C00065000 C 01/15/16 65.0 35.50 36.80
JNJ 160115C00070000 C 01/15/16 70.0 30.60 31.90
JNJ 160115C00075000 C 01/15/16 75.0 25.40 27.25
JNJ 160115C00077500 C 01/15/16 77.5 22.95 24.85
JNJ 160115C00080000 C 01/15/16 80.0 20.95 22.10
JNJ 160115C00082500 C 01/15/16 82.5 18.60 19.75
JNJ 160115C00085000 C 01/15/16 85.0 16.30 17.40
JNJ 160115C00087500 C 01/15/16 87.5 13.65 15.25
JNJ 160115C00090000 C 01/15/16 90.0 12.05 12.50
JNJ 160115C00092500 C 01/15/16 92.5 10.05 10.65
JNJ 160115C00095000 C 01/15/16 95.0 8.30 8.50
JNJ 160115C00097500 C 01/15/16 97.5 6.70 6.90
JNJ 160115C00100000 C 01/15/16 100.0 5.30 5.50
JNJ 160115C00105000 C 01/15/16 105.0 3.15 3.30
JNJ 160115C00110000 C 01/15/16 110.0 1.76 1.87
JNJ 160115C00115000 C 01/15/16 115.0 0.92 1.00
JNJ 160115C00120000 C 01/15/16 120.0 0.47 0.53
JNJ 160115C00125000 C 01/15/16 125.0 0.23 0.29
JNJ 160115C00130000 C 01/15/16 130.0 0.11 0.14
JNJ 160115C00135000 C 01/15/16 135.0 0.05 0.09
JNJ 160115C00140000 C 01/15/16 140.0 0.02 0.06
JNJ 160115C00145000 C 01/15/16 145.0 0.01 0.06
JNJ 160115P00045000 P 01/15/16 45.0 0.13 0.15
JNJ 160115P00050000 P 01/15/16 50.0 0.19 0.26
JNJ 160115P00055000 P 01/15/16 55.0 0.25 0.34
JNJ 160115P00060000 P 01/15/16 60.0 0.35 0.44
JNJ 160115P00065000 P 01/15/16 65.0 0.49 0.55
JNJ 160115P00070000 P 01/15/16 70.0 0.66 0.72
JNJ 160115P00075000 P 01/15/16 75.0 0.90 0.96
JNJ 160115P00077500 P 01/15/16 77.5 1.05 1.11
JNJ 160115P00080000 P 01/15/16 80.0 1.24 1.32
JNJ 160115P00082500 P 01/15/16 82.5 1.51 1.58
JNJ 160115P00085000 P 01/15/16 85.0 1.81 1.89
JNJ 160115P00087500 P 01/15/16 87.5 2.21 2.28
JNJ 160115P00090000 P 01/15/16 90.0 2.71 2.83
JNJ 160115P00092500 P 01/15/16 92.5 3.30 3.50
JNJ 160115P00095000 P 01/15/16 95.0 4.15 4.30
JNJ 160115P00097500 P 01/15/16 97.5 5.10 5.25
JNJ 160115P00100000 P 01/15/16 100.0 6.20 6.40
JNJ 160115P00105000 P 01/15/16 105.0 9.10 9.45
JNJ 160115P00110000 P 01/15/16 110.0 12.65 12.95
JNJ 160115P00115000 P 01/15/16 115.0 16.05 17.35
JNJ 160115P00120000 P 01/15/16 120.0 19.55 22.20
JNJ 160115P00125000 P 01/15/16 125.0 25.30 27.50
JNJ 160115P00130000 P 01/15/16 130.0 30.15 32.25
JNJ 160115P00135000 P 01/15/16 135.0 35.10 37.85
JNJ 160115P00140000 P 01/15/16 140.0 40.10 42.75
JNJ 160115P00145000 P 01/15/16 145.0 45.10 47.70
JNJ 170120C00050000 C 01/20/17 50.0 50.20 51.65
JNJ 170120C00055000 C 01/20/17 55.0 45.15 46.65
JNJ 170120C00060000 C 01/20/17 60.0 40.05 41.90
JNJ 170120C00065000 C 01/20/17 65.0 35.15 37.75
JNJ 170120C00070000 C 01/20/17 70.0 30.55 32.35
JNJ 170120C00075000 C 01/20/17 75.0 25.65 27.45
JNJ 170120C00080000 C 01/20/17 80.0 20.80 23.20
JNJ 170120C00085000 C 01/20/17 85.0 16.80 19.15
JNJ 170120C00087500 C 01/20/17 87.5 14.80 17.60
JNJ 170120C00090000 C 01/20/17 90.0 13.30 15.90
JNJ 170120C00092500 C 01/20/17 92.5 11.75 13.40
JNJ 170120C00095000 C 01/20/17 95.0 10.05 12.65
JNJ 170120C00097500 C 01/20/17 97.5 8.95 10.55
JNJ 170120C00100000 C 01/20/17 100.0 7.65 8.85
JNJ 170120C00105000 C 01/20/17 105.0 5.40 6.40
JNJ 170120C00110000 C 01/20/17 110.0 4.00 5.25
JNJ 170120C00115000 C 01/20/17 115.0 2.65 3.90
JNJ 170120C00120000 C 01/20/17 120.0 1.84 2.70
JNJ 170120C00125000 C 01/20/17 125.0 1.30 2.00
JNJ 170120C00130000 C 01/20/17 130.0 0.63 1.51
JNJ 170120C00135000 C 01/20/17 135.0 0.26 1.18
JNJ 170120C00140000 C 01/20/17 140.0 0.11 1.00
JNJ 170120C00145000 C 01/20/17 145.0 0.04 0.84
JNJ 170120C00150000 C 01/20/17 150.0 0.00 0.63
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.47
JNJ 170120P00050000 P 01/20/17 50.0 0.31 0.90
JNJ 170120P00055000 P 01/20/17 55.0 0.55 1.19
JNJ 170120P00060000 P 01/20/17 60.0 0.76 1.35
JNJ 170120P00065000 P 01/20/17 65.0 1.12 1.80
JNJ 170120P00070000 P 01/20/17 70.0 1.63 2.51
JNJ 170120P00075000 P 01/20/17 75.0 2.24 3.20
JNJ 170120P00080000 P 01/20/17 80.0 3.10 4.05
JNJ 170120P00085000 P 01/20/17 85.0 4.25 5.35
JNJ 170120P00087500 P 01/20/17 87.5 4.90 6.30
JNJ 170120P00090000 P 01/20/17 90.0 5.65 6.55
JNJ 170120P00092500 P 01/20/17 92.5 6.50 8.05
JNJ 170120P00095000 P 01/20/17 95.0 7.50 9.20
JNJ 170120P00097500 P 01/20/17 97.5 8.45 10.10
JNJ 170120P00100000 P 01/20/17 100.0 9.65 11.35
JNJ 170120P00105000 P 01/20/17 105.0 12.30 14.35
JNJ 170120P00110000 P 01/20/17 110.0 15.50 17.85
JNJ 170120P00115000 P 01/20/17 115.0 19.15 21.15
JNJ 170120P00120000 P 01/20/17 120.0 23.05 25.30
JNJ 170120P00125000 P 01/20/17 125.0 27.35 31.00
JNJ 170120P00130000 P 01/20/17 130.0 31.80 34.15
JNJ 170120P00135000 P 01/20/17 135.0 36.45 39.40
JNJ 170120P00140000 P 01/20/17 140.0 40.10 44.10
JNJ 170120P00145000 P 01/20/17 145.0 44.95 48.90
JNJ 170120P00150000 P 01/20/17 150.0 49.75 53.75
JNJ 170120P00155000 P 01/20/17 155.0 54.65 58.65

OPRA data is delayed 15 minutes.