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 (2016-02-19)Premium Content

Johnson And Johnson (JNJ)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 160506C00090000 C 05/06/16 90.0 20.05 23.65
JNJ 160506C00092500 C 05/06/16 92.5 17.85 20.70
JNJ 160506C00095000 C 05/06/16 95.0 15.15 17.30
JNJ 160506C00096000 C 05/06/16 96.0 14.35 16.30
JNJ 160506C00097000 C 05/06/16 97.0 13.45 15.30
JNJ 160506C00097500 C 05/06/16 97.5 12.95 14.80
JNJ 160506C00098000 C 05/06/16 98.0 12.35 14.50
JNJ 160506C00098500 C 05/06/16 98.5 11.95 13.80
JNJ 160506C00099000 C 05/06/16 99.0 11.05 13.50
JNJ 160506C00099500 C 05/06/16 99.5 10.55 12.90
JNJ 160506C00100000 C 05/06/16 100.0 10.25 12.40
JNJ 160506C00101000 C 05/06/16 101.0 9.40 12.30
JNJ 160506C00102000 C 05/06/16 102.0 9.65 10.30
JNJ 160506C00103000 C 05/06/16 103.0 8.45 9.35
JNJ 160506C00104000 C 05/06/16 104.0 7.45 8.35
JNJ 160506C00105000 C 05/06/16 105.0 6.50 7.35
JNJ 160506C00106000 C 05/06/16 106.0 5.50 6.35
JNJ 160506C00107000 C 05/06/16 107.0 4.55 5.35
JNJ 160506C00108000 C 05/06/16 108.0 3.60 4.35
JNJ 160506C00109000 C 05/06/16 109.0 2.91 3.40
JNJ 160506C00110000 C 05/06/16 110.0 2.20 2.40
JNJ 160506C00111000 C 05/06/16 111.0 1.44 1.53
JNJ 160506C00112000 C 05/06/16 112.0 0.76 0.82
JNJ 160506C00113000 C 05/06/16 113.0 0.33 0.39
JNJ 160506C00114000 C 05/06/16 114.0 0.10 0.14
JNJ 160506C00115000 C 05/06/16 115.0 0.02 0.06
JNJ 160506C00116000 C 05/06/16 116.0 0.00 0.07
JNJ 160506C00117000 C 05/06/16 117.0 0.00 0.06
JNJ 160506C00118000 C 05/06/16 118.0 0.00 0.05
JNJ 160506C00119000 C 05/06/16 119.0 0.00 0.05
JNJ 160506C00120000 C 05/06/16 120.0 0.00 0.05
JNJ 160506C00121000 C 05/06/16 121.0 0.00 0.05
JNJ 160506C00122000 C 05/06/16 122.0 0.00 0.05
JNJ 160506C00123000 C 05/06/16 123.0 0.00 0.05
JNJ 160506C00124000 C 05/06/16 124.0 0.00 0.05
JNJ 160506C00125000 C 05/06/16 125.0 0.00 0.05
JNJ 160506C00126000 C 05/06/16 126.0 0.00 0.05
JNJ 160506C00127000 C 05/06/16 127.0 0.00 0.05
JNJ 160506C00128000 C 05/06/16 128.0 0.00 0.05
JNJ 160506C00129000 C 05/06/16 129.0 0.00 0.05
JNJ 160506C00130000 C 05/06/16 130.0 0.00 0.05
JNJ 160506C00135000 C 05/06/16 135.0 0.00 0.05
JNJ 160506C00140000 C 05/06/16 140.0 0.00 0.05
JNJ 160506C00145000 C 05/06/16 145.0 0.00 0.05
JNJ 160506C00150000 C 05/06/16 150.0 0.00 0.05
JNJ 160506P00090000 P 05/06/16 90.0 0.00 0.05
JNJ 160506P00092500 P 05/06/16 92.5 0.00 0.05
JNJ 160506P00095000 P 05/06/16 95.0 0.00 0.05
JNJ 160506P00096000 P 05/06/16 96.0 0.00 0.05
JNJ 160506P00097000 P 05/06/16 97.0 0.00 0.05
JNJ 160506P00097500 P 05/06/16 97.5 0.00 0.05
JNJ 160506P00098000 P 05/06/16 98.0 0.00 0.02
JNJ 160506P00098500 P 05/06/16 98.5 0.00 0.02
JNJ 160506P00099000 P 05/06/16 99.0 0.00 0.02
JNJ 160506P00099500 P 05/06/16 99.5 0.00 0.02
JNJ 160506P00100000 P 05/06/16 100.0 0.00 0.02
JNJ 160506P00101000 P 05/06/16 101.0 0.00 0.02
JNJ 160506P00102000 P 05/06/16 102.0 0.00 0.03
JNJ 160506P00103000 P 05/06/16 103.0 0.00 0.03
JNJ 160506P00104000 P 05/06/16 104.0 0.00 0.03
JNJ 160506P00105000 P 05/06/16 105.0 0.01 0.04
JNJ 160506P00106000 P 05/06/16 106.0 0.02 0.05
JNJ 160506P00107000 P 05/06/16 107.0 0.03 0.06
JNJ 160506P00108000 P 05/06/16 108.0 0.05 0.09
JNJ 160506P00109000 P 05/06/16 109.0 0.09 0.13
JNJ 160506P00110000 P 05/06/16 110.0 0.18 0.22
JNJ 160506P00111000 P 05/06/16 111.0 0.34 0.39
JNJ 160506P00112000 P 05/06/16 112.0 0.66 0.74
JNJ 160506P00113000 P 05/06/16 113.0 1.16 1.32
JNJ 160506P00114000 P 05/06/16 114.0 1.94 2.15
JNJ 160506P00115000 P 05/06/16 115.0 2.60 3.15
JNJ 160506P00116000 P 05/06/16 116.0 3.55 4.15
JNJ 160506P00117000 P 05/06/16 117.0 4.55 5.75
JNJ 160506P00118000 P 05/06/16 118.0 5.45 6.15
JNJ 160506P00119000 P 05/06/16 119.0 6.40 7.25
JNJ 160506P00120000 P 05/06/16 120.0 7.40 8.85
JNJ 160506P00121000 P 05/06/16 121.0 8.40 9.20
JNJ 160506P00122000 P 05/06/16 122.0 8.45 10.15
JNJ 160506P00123000 P 05/06/16 123.0 9.45 11.15
JNJ 160506P00124000 P 05/06/16 124.0 10.35 12.15
JNJ 160506P00125000 P 05/06/16 125.0 11.40 13.15
JNJ 160506P00126000 P 05/06/16 126.0 12.35 14.15
JNJ 160506P00127000 P 05/06/16 127.0 13.50 15.95
JNJ 160506P00128000 P 05/06/16 128.0 14.40 17.95
JNJ 160506P00129000 P 05/06/16 129.0 15.20 19.05
JNJ 160506P00130000 P 05/06/16 130.0 16.25 20.05
JNJ 160506P00135000 P 05/06/16 135.0 21.25 25.05
JNJ 160506P00140000 P 05/06/16 140.0 26.20 30.20
JNJ 160506P00145000 P 05/06/16 145.0 31.20 35.20
JNJ 160506P00150000 P 05/06/16 150.0 36.20 40.20
JNJ 160513C00090000 C 05/13/16 90.0 19.95 23.55
JNJ 160513C00095000 C 05/13/16 95.0 16.05 17.70
JNJ 160513C00096000 C 05/13/16 96.0 14.15 17.40
JNJ 160513C00097000 C 05/13/16 97.0 13.35 16.45
JNJ 160513C00097500 C 05/13/16 97.5 12.60 16.20
JNJ 160513C00098000 C 05/13/16 98.0 12.10 15.35
JNJ 160513C00098500 C 05/13/16 98.5 11.50 14.90
JNJ 160513C00099000 C 05/13/16 99.0 11.15 14.35
JNJ 160513C00099500 C 05/13/16 99.5 10.65 13.00
JNJ 160513C00100000 C 05/13/16 100.0 10.20 12.50
JNJ 160513C00101000 C 05/13/16 101.0 9.45 12.45
JNJ 160513C00102000 C 05/13/16 102.0 8.15 11.45
JNJ 160513C00103000 C 05/13/16 103.0 8.35 9.60
JNJ 160513C00104000 C 05/13/16 104.0 7.35 8.60
JNJ 160513C00105000 C 05/13/16 105.0 6.50 7.50
JNJ 160513C00106000 C 05/13/16 106.0 5.55 6.45
JNJ 160513C00107000 C 05/13/16 107.0 4.60 5.40
JNJ 160513C00108000 C 05/13/16 108.0 4.05 4.45
JNJ 160513C00109000 C 05/13/16 109.0 2.92 3.60
JNJ 160513C00110000 C 05/13/16 110.0 2.46 2.63
JNJ 160513C00111000 C 05/13/16 111.0 1.71 1.86
JNJ 160513C00112000 C 05/13/16 112.0 1.08 1.19
JNJ 160513C00113000 C 05/13/16 113.0 0.62 0.69
JNJ 160513C00114000 C 05/13/16 114.0 0.31 0.36
JNJ 160513C00115000 C 05/13/16 115.0 0.12 0.18
JNJ 160513C00116000 C 05/13/16 116.0 0.05 0.09
JNJ 160513C00117000 C 05/13/16 117.0 0.00 0.05
JNJ 160513C00118000 C 05/13/16 118.0 0.00 0.06
JNJ 160513C00119000 C 05/13/16 119.0 0.00 0.05
JNJ 160513C00120000 C 05/13/16 120.0 0.00 0.05
JNJ 160513C00121000 C 05/13/16 121.0 0.00 0.05
JNJ 160513C00122000 C 05/13/16 122.0 0.00 0.05
JNJ 160513C00123000 C 05/13/16 123.0 0.00 0.05
JNJ 160513C00124000 C 05/13/16 124.0 0.00 0.05
JNJ 160513C00125000 C 05/13/16 125.0 0.00 0.05
JNJ 160513C00130000 C 05/13/16 130.0 0.00 0.05
JNJ 160513P00090000 P 05/13/16 90.0 0.00 0.05
JNJ 160513P00095000 P 05/13/16 95.0 0.00 0.07
JNJ 160513P00096000 P 05/13/16 96.0 0.00 0.08
JNJ 160513P00097000 P 05/13/16 97.0 0.00 0.12
JNJ 160513P00097500 P 05/13/16 97.5 0.00 0.12
JNJ 160513P00098000 P 05/13/16 98.0 0.00 0.12
JNJ 160513P00098500 P 05/13/16 98.5 0.00 0.12
JNJ 160513P00099000 P 05/13/16 99.0 0.00 0.13
JNJ 160513P00099500 P 05/13/16 99.5 0.00 0.13
JNJ 160513P00100000 P 05/13/16 100.0 0.00 0.18
JNJ 160513P00101000 P 05/13/16 101.0 0.00 0.23
JNJ 160513P00102000 P 05/13/16 102.0 0.00 0.25
JNJ 160513P00103000 P 05/13/16 103.0 0.00 0.25
JNJ 160513P00104000 P 05/13/16 104.0 0.05 0.17
JNJ 160513P00105000 P 05/13/16 105.0 0.05 0.19
JNJ 160513P00106000 P 05/13/16 106.0 0.02 0.25
JNJ 160513P00107000 P 05/13/16 107.0 0.12 0.18
JNJ 160513P00108000 P 05/13/16 108.0 0.17 0.25
JNJ 160513P00109000 P 05/13/16 109.0 0.25 0.30
JNJ 160513P00110000 P 05/13/16 110.0 0.39 0.45
JNJ 160513P00111000 P 05/13/16 111.0 0.67 0.70
JNJ 160513P00112000 P 05/13/16 112.0 0.98 1.07
JNJ 160513P00113000 P 05/13/16 113.0 1.47 1.65
JNJ 160513P00114000 P 05/13/16 114.0 2.09 2.57
JNJ 160513P00115000 P 05/13/16 115.0 2.70 3.70
JNJ 160513P00116000 P 05/13/16 116.0 3.80 4.65
JNJ 160513P00117000 P 05/13/16 117.0 4.55 5.70
JNJ 160513P00118000 P 05/13/16 118.0 5.50 6.65
JNJ 160513P00119000 P 05/13/16 119.0 6.45 8.80
JNJ 160513P00120000 P 05/13/16 120.0 6.35 10.00
JNJ 160513P00121000 P 05/13/16 121.0 7.35 10.85
JNJ 160513P00122000 P 05/13/16 122.0 8.25 12.00
JNJ 160513P00123000 P 05/13/16 123.0 9.30 13.05
JNJ 160513P00124000 P 05/13/16 124.0 10.25 13.95
JNJ 160513P00125000 P 05/13/16 125.0 11.35 14.95
JNJ 160513P00130000 P 05/13/16 130.0 16.25 20.10
JNJ 160520C00055000 C 05/20/16 55.0 54.95 57.50
JNJ 160520C00060000 C 05/20/16 60.0 49.95 52.50
JNJ 160520C00065000 C 05/20/16 65.0 44.95 48.70
JNJ 160520C00070000 C 05/20/16 70.0 39.95 42.35
JNJ 160520C00075000 C 05/20/16 75.0 34.95 37.65
JNJ 160520C00080000 C 05/20/16 80.0 31.05 32.95
JNJ 160520C00085000 C 05/20/16 85.0 25.05 27.30
JNJ 160520C00087500 C 05/20/16 87.5 22.55 24.80
JNJ 160520C00090000 C 05/20/16 90.0 21.30 22.35
JNJ 160520C00092000 C 05/20/16 92.0 18.00 20.30
JNJ 160520C00092500 C 05/20/16 92.5 17.60 20.75
JNJ 160520C00093000 C 05/20/16 93.0 17.00 19.25
JNJ 160520C00094000 C 05/20/16 94.0 16.00 19.30
JNJ 160520C00095000 C 05/20/16 95.0 16.35 17.55
JNJ 160520C00096000 C 05/20/16 96.0 15.25 16.55
JNJ 160520C00096500 C 05/20/16 96.5 14.85 16.05
JNJ 160520C00097000 C 05/20/16 97.0 14.35 15.55
JNJ 160520C00097500 C 05/20/16 97.5 13.85 15.05
JNJ 160520C00098000 C 05/20/16 98.0 13.35 14.55
JNJ 160520C00098500 C 05/20/16 98.5 12.85 14.05
JNJ 160520C00099000 C 05/20/16 99.0 12.40 13.55
JNJ 160520C00099500 C 05/20/16 99.5 11.85 13.05
JNJ 160520C00100000 C 05/20/16 100.0 11.50 12.30
JNJ 160520C00101000 C 05/20/16 101.0 10.50 11.30
JNJ 160520C00102000 C 05/20/16 102.0 9.50 10.40
JNJ 160520C00103000 C 05/20/16 103.0 8.55 9.65
JNJ 160520C00104000 C 05/20/16 104.0 7.55 8.60
JNJ 160520C00105000 C 05/20/16 105.0 6.65 7.35
JNJ 160520C00106000 C 05/20/16 106.0 5.65 6.45
JNJ 160520C00107000 C 05/20/16 107.0 4.80 5.50
JNJ 160520C00108000 C 05/20/16 108.0 4.30 4.50
JNJ 160520C00109000 C 05/20/16 109.0 3.35 3.60
JNJ 160520C00110000 C 05/20/16 110.0 2.61 2.75
JNJ 160520C00111000 C 05/20/16 111.0 1.88 2.01
JNJ 160520C00112000 C 05/20/16 112.0 1.29 1.38
JNJ 160520C00113000 C 05/20/16 113.0 0.81 0.88
JNJ 160520C00114000 C 05/20/16 114.0 0.46 0.52
JNJ 160520C00115000 C 05/20/16 115.0 0.24 0.28
JNJ 160520C00116000 C 05/20/16 116.0 0.11 0.15
JNJ 160520C00117000 C 05/20/16 117.0 0.04 0.07
JNJ 160520C00118000 C 05/20/16 118.0 0.01 0.04
JNJ 160520C00119000 C 05/20/16 119.0 0.00 0.05
JNJ 160520C00120000 C 05/20/16 120.0 0.00 0.05
JNJ 160520C00121000 C 05/20/16 121.0 0.00 0.05
JNJ 160520C00122000 C 05/20/16 122.0 0.00 0.05
JNJ 160520C00123000 C 05/20/16 123.0 0.00 0.05
JNJ 160520C00124000 C 05/20/16 124.0 0.00 0.05
JNJ 160520C00125000 C 05/20/16 125.0 0.00 0.05
JNJ 160520C00130000 C 05/20/16 130.0 0.00 0.05
JNJ 160520C00135000 C 05/20/16 135.0 0.00 0.06
JNJ 160520C00140000 C 05/20/16 140.0 0.00 0.06
JNJ 160520C00145000 C 05/20/16 145.0 0.00 0.06
JNJ 160520C00150000 C 05/20/16 150.0 0.00 0.06
JNJ 160520C00155000 C 05/20/16 155.0 0.00 0.06
JNJ 160520C00160000 C 05/20/16 160.0 0.00 0.06
JNJ 160520P00055000 P 05/20/16 55.0 0.00 0.01
JNJ 160520P00060000 P 05/20/16 60.0 0.00 0.02
JNJ 160520P00065000 P 05/20/16 65.0 0.00 0.01
JNJ 160520P00070000 P 05/20/16 70.0 0.00 0.01
JNJ 160520P00075000 P 05/20/16 75.0 0.00 0.01
JNJ 160520P00080000 P 05/20/16 80.0 0.00 0.01
JNJ 160520P00085000 P 05/20/16 85.0 0.00 0.01
JNJ 160520P00087500 P 05/20/16 87.5 0.00 0.09
JNJ 160520P00090000 P 05/20/16 90.0 0.00 0.03
JNJ 160520P00092000 P 05/20/16 92.0 0.00 0.10
JNJ 160520P00092500 P 05/20/16 92.5 0.02 0.04
JNJ 160520P00093000 P 05/20/16 93.0 0.03 0.06
JNJ 160520P00094000 P 05/20/16 94.0 0.03 0.06
JNJ 160520P00095000 P 05/20/16 95.0 0.04 0.05
JNJ 160520P00096000 P 05/20/16 96.0 0.04 0.07
JNJ 160520P00096500 P 05/20/16 96.5 0.05 0.08
JNJ 160520P00097000 P 05/20/16 97.0 0.05 0.08
JNJ 160520P00097500 P 05/20/16 97.5 0.05 0.08
JNJ 160520P00098000 P 05/20/16 98.0 0.06 0.09
JNJ 160520P00098500 P 05/20/16 98.5 0.06 0.09
JNJ 160520P00099000 P 05/20/16 99.0 0.06 0.09
JNJ 160520P00099500 P 05/20/16 99.5 0.07 0.10
JNJ 160520P00100000 P 05/20/16 100.0 0.07 0.10
JNJ 160520P00101000 P 05/20/16 101.0 0.08 0.11
JNJ 160520P00102000 P 05/20/16 102.0 0.09 0.12
JNJ 160520P00103000 P 05/20/16 103.0 0.11 0.12
JNJ 160520P00104000 P 05/20/16 104.0 0.13 0.16
JNJ 160520P00105000 P 05/20/16 105.0 0.16 0.19
JNJ 160520P00106000 P 05/20/16 106.0 0.21 0.25
JNJ 160520P00107000 P 05/20/16 107.0 0.29 0.33
JNJ 160520P00108000 P 05/20/16 108.0 0.40 0.45
JNJ 160520P00109000 P 05/20/16 109.0 0.57 0.63
JNJ 160520P00110000 P 05/20/16 110.0 0.82 0.88
JNJ 160520P00111000 P 05/20/16 111.0 1.16 1.24
JNJ 160520P00112000 P 05/20/16 112.0 1.67 1.78
JNJ 160520P00113000 P 05/20/16 113.0 2.21 2.37
JNJ 160520P00114000 P 05/20/16 114.0 2.94 3.10
JNJ 160520P00115000 P 05/20/16 115.0 3.75 4.00
JNJ 160520P00116000 P 05/20/16 116.0 4.40 5.00
JNJ 160520P00117000 P 05/20/16 117.0 5.30 6.35
JNJ 160520P00118000 P 05/20/16 118.0 6.20 7.40
JNJ 160520P00119000 P 05/20/16 119.0 7.20 8.50
JNJ 160520P00120000 P 05/20/16 120.0 8.35 9.05
JNJ 160520P00121000 P 05/20/16 121.0 8.35 11.70
JNJ 160520P00122000 P 05/20/16 122.0 9.40 11.05
JNJ 160520P00123000 P 05/20/16 123.0 10.40 12.05
JNJ 160520P00124000 P 05/20/16 124.0 11.50 13.05
JNJ 160520P00125000 P 05/20/16 125.0 12.55 14.05
JNJ 160520P00130000 P 05/20/16 130.0 17.35 19.05
JNJ 160520P00135000 P 05/20/16 135.0 22.25 24.05
JNJ 160520P00140000 P 05/20/16 140.0 27.25 29.05
JNJ 160520P00145000 P 05/20/16 145.0 32.20 34.05
JNJ 160520P00150000 P 05/20/16 150.0 37.25 40.80
JNJ 160520P00155000 P 05/20/16 155.0 42.25 45.80
JNJ 160520P00160000 P 05/20/16 160.0 46.95 49.10
JNJ 160527C00090000 C 05/27/16 90.0 19.95 23.75
JNJ 160527C00095000 C 05/27/16 95.0 15.05 18.50
JNJ 160527C00096000 C 05/27/16 96.0 14.25 17.50
JNJ 160527C00097000 C 05/27/16 97.0 13.75 16.40
JNJ 160527C00097500 C 05/27/16 97.5 13.55 15.85
JNJ 160527C00098000 C 05/27/16 98.0 12.15 15.45
JNJ 160527C00098500 C 05/27/16 98.5 11.60 14.95
JNJ 160527C00099000 C 05/27/16 99.0 12.05 14.35
JNJ 160527C00099500 C 05/27/16 99.5 11.85 14.05
JNJ 160527C00100000 C 05/27/16 100.0 11.15 13.35
JNJ 160527C00101000 C 05/27/16 101.0 9.10 12.30
JNJ 160527C00102000 C 05/27/16 102.0 9.45 11.35
JNJ 160527C00103000 C 05/27/16 103.0 8.35 9.60
JNJ 160527C00104000 C 05/27/16 104.0 7.40 8.60
JNJ 160527C00105000 C 05/27/16 105.0 6.55 7.65
JNJ 160527C00106000 C 05/27/16 106.0 5.55 6.50
JNJ 160527C00107000 C 05/27/16 107.0 4.70 5.75
JNJ 160527C00108000 C 05/27/16 108.0 3.85 4.80
JNJ 160527C00109000 C 05/27/16 109.0 3.25 3.95
JNJ 160527C00110000 C 05/27/16 110.0 2.61 2.89
JNJ 160527C00111000 C 05/27/16 111.0 1.90 2.15
JNJ 160527C00112000 C 05/27/16 112.0 1.31 1.50
JNJ 160527C00113000 C 05/27/16 113.0 0.88 1.01
JNJ 160527C00114000 C 05/27/16 114.0 0.51 0.63
JNJ 160527C00115000 C 05/27/16 115.0 0.28 0.36
JNJ 160527C00116000 C 05/27/16 116.0 0.09 0.30
JNJ 160527C00117000 C 05/27/16 117.0 0.01 0.19
JNJ 160527C00118000 C 05/27/16 118.0 0.00 0.18
JNJ 160527C00119000 C 05/27/16 119.0 0.00 0.08
JNJ 160527C00120000 C 05/27/16 120.0 0.00 0.05
JNJ 160527C00121000 C 05/27/16 121.0 0.00 0.05
JNJ 160527C00122000 C 05/27/16 122.0 0.00 0.05
JNJ 160527C00123000 C 05/27/16 123.0 0.00 0.05
JNJ 160527C00124000 C 05/27/16 124.0 0.00 0.05
JNJ 160527C00125000 C 05/27/16 125.0 0.00 0.05
JNJ 160527C00130000 C 05/27/16 130.0 0.00 0.05
JNJ 160527P00090000 P 05/27/16 90.0 0.00 0.10
JNJ 160527P00095000 P 05/27/16 95.0 0.00 0.15
JNJ 160527P00096000 P 05/27/16 96.0 0.00 0.25
JNJ 160527P00097000 P 05/27/16 97.0 0.01 0.25
JNJ 160527P00097500 P 05/27/16 97.5 0.02 0.19
JNJ 160527P00098000 P 05/27/16 98.0 0.01 0.25
JNJ 160527P00098500 P 05/27/16 98.5 0.01 0.25
JNJ 160527P00099000 P 05/27/16 99.0 0.03 0.24
JNJ 160527P00099500 P 05/27/16 99.5 0.07 0.25
JNJ 160527P00100000 P 05/27/16 100.0 0.04 0.25
JNJ 160527P00101000 P 05/27/16 101.0 0.05 0.25
JNJ 160527P00102000 P 05/27/16 102.0 0.06 0.25
JNJ 160527P00103000 P 05/27/16 103.0 0.10 0.24
JNJ 160527P00104000 P 05/27/16 104.0 0.05 0.30
JNJ 160527P00105000 P 05/27/16 105.0 0.21 0.36
JNJ 160527P00106000 P 05/27/16 106.0 0.30 0.46
JNJ 160527P00107000 P 05/27/16 107.0 0.40 0.54
JNJ 160527P00108000 P 05/27/16 108.0 0.53 0.63
JNJ 160527P00109000 P 05/27/16 109.0 0.73 0.84
JNJ 160527P00110000 P 05/27/16 110.0 1.00 1.13
JNJ 160527P00111000 P 05/27/16 111.0 1.33 1.77
JNJ 160527P00112000 P 05/27/16 112.0 1.81 2.34
JNJ 160527P00113000 P 05/27/16 113.0 2.37 2.98
JNJ 160527P00114000 P 05/27/16 114.0 2.98 3.75
JNJ 160527P00115000 P 05/27/16 115.0 3.75 4.50
JNJ 160527P00116000 P 05/27/16 116.0 4.45 5.55
JNJ 160527P00117000 P 05/27/16 117.0 5.35 6.60
JNJ 160527P00118000 P 05/27/16 118.0 6.30 7.60
JNJ 160527P00119000 P 05/27/16 119.0 7.25 8.60
JNJ 160527P00120000 P 05/27/16 120.0 7.85 9.60
JNJ 160527P00121000 P 05/27/16 121.0 8.35 11.85
JNJ 160527P00122000 P 05/27/16 122.0 9.30 12.75
JNJ 160527P00123000 P 05/27/16 123.0 10.05 13.80
JNJ 160527P00124000 P 05/27/16 124.0 11.20 14.70
JNJ 160527P00125000 P 05/27/16 125.0 12.15 15.70
JNJ 160527P00130000 P 05/27/16 130.0 17.05 20.80
JNJ 160603C00095000 C 06/03/16 95.0 15.05 18.50
JNJ 160603C00099500 C 06/03/16 99.5 10.65 13.95
JNJ 160603C00100000 C 06/03/16 100.0 10.15 13.35
JNJ 160603C00101000 C 06/03/16 101.0 9.10 12.40
JNJ 160603C00102000 C 06/03/16 102.0 8.60 10.70
JNJ 160603C00103000 C 06/03/16 103.0 8.30 9.60
JNJ 160603C00104000 C 06/03/16 104.0 7.55 8.65
JNJ 160603C00105000 C 06/03/16 105.0 6.45 7.70
JNJ 160603C00106000 C 06/03/16 106.0 5.55 6.75
JNJ 160603C00107000 C 06/03/16 107.0 4.75 5.80
JNJ 160603C00108000 C 06/03/16 108.0 3.90 4.90
JNJ 160603C00109000 C 06/03/16 109.0 3.45 3.80
JNJ 160603C00110000 C 06/03/16 110.0 2.68 2.97
JNJ 160603C00111000 C 06/03/16 111.0 1.96 2.23
JNJ 160603C00112000 C 06/03/16 112.0 1.36 1.66
JNJ 160603C00113000 C 06/03/16 113.0 0.87 1.13
JNJ 160603C00114000 C 06/03/16 114.0 0.60 0.71
JNJ 160603C00115000 C 06/03/16 115.0 0.35 0.46
JNJ 160603C00116000 C 06/03/16 116.0 0.14 0.42
JNJ 160603C00117000 C 06/03/16 117.0 0.04 0.29
JNJ 160603C00118000 C 06/03/16 118.0 0.02 0.25
JNJ 160603C00119000 C 06/03/16 119.0 0.00 0.25
JNJ 160603C00120000 C 06/03/16 120.0 0.00 0.09
JNJ 160603C00121000 C 06/03/16 121.0 0.00 0.14
JNJ 160603C00122000 C 06/03/16 122.0 0.00 0.10
JNJ 160603C00123000 C 06/03/16 123.0 0.00 0.08
JNJ 160603C00124000 C 06/03/16 124.0 0.00 0.08
JNJ 160603C00125000 C 06/03/16 125.0 0.00 0.06
JNJ 160603C00126000 C 06/03/16 126.0 0.00 0.06
JNJ 160603C00127000 C 06/03/16 127.0 0.00 0.05
JNJ 160603C00128000 C 06/03/16 128.0 0.00 0.05
JNJ 160603C00130000 C 06/03/16 130.0 0.00 0.05
JNJ 160603P00095000 P 06/03/16 95.0 0.02 0.14
JNJ 160603P00099500 P 06/03/16 99.5 0.06 0.25
JNJ 160603P00100000 P 06/03/16 100.0 0.10 0.25
JNJ 160603P00101000 P 06/03/16 101.0 0.07 0.25
JNJ 160603P00102000 P 06/03/16 102.0 0.04 0.27
JNJ 160603P00103000 P 06/03/16 103.0 0.10 0.32
JNJ 160603P00104000 P 06/03/16 104.0 0.12 0.38
JNJ 160603P00105000 P 06/03/16 105.0 0.19 0.45
JNJ 160603P00106000 P 06/03/16 106.0 0.38 0.48
JNJ 160603P00107000 P 06/03/16 107.0 0.50 0.72
JNJ 160603P00108000 P 06/03/16 108.0 0.65 0.91
JNJ 160603P00109000 P 06/03/16 109.0 0.86 1.02
JNJ 160603P00110000 P 06/03/16 110.0 1.14 1.34
JNJ 160603P00111000 P 06/03/16 111.0 1.49 1.73
JNJ 160603P00112000 P 06/03/16 112.0 1.95 2.47
JNJ 160603P00113000 P 06/03/16 113.0 2.52 3.15
JNJ 160603P00114000 P 06/03/16 114.0 3.10 3.80
JNJ 160603P00115000 P 06/03/16 115.0 3.80 4.50
JNJ 160603P00116000 P 06/03/16 116.0 4.60 5.60
JNJ 160603P00117000 P 06/03/16 117.0 5.40 6.55
JNJ 160603P00118000 P 06/03/16 118.0 6.35 7.60
JNJ 160603P00119000 P 06/03/16 119.0 7.30 8.60
JNJ 160603P00120000 P 06/03/16 120.0 8.25 9.60
JNJ 160603P00121000 P 06/03/16 121.0 8.70 10.65
JNJ 160603P00122000 P 06/03/16 122.0 9.40 12.70
JNJ 160603P00123000 P 06/03/16 123.0 10.15 13.80
JNJ 160603P00124000 P 06/03/16 124.0 11.15 14.75
JNJ 160603P00125000 P 06/03/16 125.0 12.15 15.70
JNJ 160603P00126000 P 06/03/16 126.0 13.30 16.80
JNJ 160603P00127000 P 06/03/16 127.0 14.15 17.70
JNJ 160603P00128000 P 06/03/16 128.0 15.15 18.80
JNJ 160603P00130000 P 06/03/16 130.0 17.15 20.80
JNJ 160610C00099000 C 06/10/16 99.0 11.75 14.35
JNJ 160610C00099500 C 06/10/16 99.5 11.85 13.85
JNJ 160610C00100000 C 06/10/16 100.0 11.35 13.45
JNJ 160610C00101000 C 06/10/16 101.0 10.15 11.45
JNJ 160610C00102000 C 06/10/16 102.0 8.30 10.70
JNJ 160610C00103000 C 06/10/16 103.0 8.45 9.65
JNJ 160610C00104000 C 06/10/16 104.0 7.55 8.65
JNJ 160610C00105000 C 06/10/16 105.0 6.55 7.70
JNJ 160610C00106000 C 06/10/16 106.0 5.70 6.75
JNJ 160610C00107000 C 06/10/16 107.0 4.80 5.85
JNJ 160610C00108000 C 06/10/16 108.0 3.90 4.95
JNJ 160610C00109000 C 06/10/16 109.0 3.50 3.90
JNJ 160610C00110000 C 06/10/16 110.0 2.77 3.05
JNJ 160610C00111000 C 06/10/16 111.0 2.07 2.55
JNJ 160610C00112000 C 06/10/16 112.0 1.47 1.90
JNJ 160610C00113000 C 06/10/16 113.0 0.99 1.34
JNJ 160610C00114000 C 06/10/16 114.0 0.62 0.90
JNJ 160610C00115000 C 06/10/16 115.0 0.37 0.62
JNJ 160610C00116000 C 06/10/16 116.0 0.17 0.51
JNJ 160610C00117000 C 06/10/16 117.0 0.10 0.36
JNJ 160610C00118000 C 06/10/16 118.0 0.01 0.26
JNJ 160610C00119000 C 06/10/16 119.0 0.01 0.25
JNJ 160610C00120000 C 06/10/16 120.0 0.00 0.10
JNJ 160610C00121000 C 06/10/16 121.0 0.00 0.18
JNJ 160610C00122000 C 06/10/16 122.0 0.00 0.14
JNJ 160610C00123000 C 06/10/16 123.0 0.00 0.11
JNJ 160610C00124000 C 06/10/16 124.0 0.00 0.09
JNJ 160610C00125000 C 06/10/16 125.0 0.00 0.08
JNJ 160610C00126000 C 06/10/16 126.0 0.00 0.07
JNJ 160610C00127000 C 06/10/16 127.0 0.00 0.06
JNJ 160610C00128000 C 06/10/16 128.0 0.00 0.06
JNJ 160610C00130000 C 06/10/16 130.0 0.00 0.05
JNJ 160610P00099000 P 06/10/16 99.0 0.08 0.25
JNJ 160610P00099500 P 06/10/16 99.5 0.08 0.25
JNJ 160610P00100000 P 06/10/16 100.0 0.04 0.27
JNJ 160610P00101000 P 06/10/16 101.0 0.05 0.29
JNJ 160610P00102000 P 06/10/16 102.0 0.08 0.35
JNJ 160610P00103000 P 06/10/16 103.0 0.13 0.42
JNJ 160610P00104000 P 06/10/16 104.0 0.19 0.48
JNJ 160610P00105000 P 06/10/16 105.0 0.38 0.58
JNJ 160610P00106000 P 06/10/16 106.0 0.49 0.71
JNJ 160610P00107000 P 06/10/16 107.0 0.62 0.78
JNJ 160610P00108000 P 06/10/16 108.0 0.80 1.11
JNJ 160610P00109000 P 06/10/16 109.0 1.03 1.38
JNJ 160610P00110000 P 06/10/16 110.0 1.32 1.70
JNJ 160610P00111000 P 06/10/16 111.0 1.68 2.16
JNJ 160610P00112000 P 06/10/16 112.0 2.11 2.67
JNJ 160610P00113000 P 06/10/16 113.0 2.67 3.30
JNJ 160610P00114000 P 06/10/16 114.0 3.25 4.00
JNJ 160610P00115000 P 06/10/16 115.0 3.80 4.50
JNJ 160610P00116000 P 06/10/16 116.0 4.60 5.65
JNJ 160610P00117000 P 06/10/16 117.0 5.45 6.55
JNJ 160610P00118000 P 06/10/16 118.0 6.35 7.60
JNJ 160610P00119000 P 06/10/16 119.0 7.30 8.60
JNJ 160610P00120000 P 06/10/16 120.0 8.30 9.65
JNJ 160610P00121000 P 06/10/16 121.0 8.70 10.65
JNJ 160610P00122000 P 06/10/16 122.0 9.45 11.80
JNJ 160610P00123000 P 06/10/16 123.0 10.35 13.70
JNJ 160610P00124000 P 06/10/16 124.0 11.30 14.75
JNJ 160610P00125000 P 06/10/16 125.0 12.05 15.75
JNJ 160610P00126000 P 06/10/16 126.0 13.30 16.85
JNJ 160610P00127000 P 06/10/16 127.0 14.10 17.70
JNJ 160610P00128000 P 06/10/16 128.0 15.05 18.90
JNJ 160610P00130000 P 06/10/16 130.0 16.95 20.80
JNJ 160617C00055000 C 06/17/16 55.0 55.05 58.70
JNJ 160617C00060000 C 06/17/16 60.0 50.05 53.60
JNJ 160617C00065000 C 06/17/16 65.0 44.95 47.80
JNJ 160617C00070000 C 06/17/16 70.0 40.00 43.60
JNJ 160617C00075000 C 06/17/16 75.0 35.05 38.15
JNJ 160617C00080000 C 06/17/16 80.0 30.00 32.80
JNJ 160617C00085000 C 06/17/16 85.0 25.00 27.80
JNJ 160617C00090000 C 06/17/16 90.0 21.45 22.30
JNJ 160617C00095000 C 06/17/16 95.0 16.45 17.55
JNJ 160617C00097500 C 06/17/16 97.5 12.75 15.05
JNJ 160617C00100000 C 06/17/16 100.0 11.45 12.60
JNJ 160617C00105000 C 06/17/16 105.0 6.70 7.80
JNJ 160617C00110000 C 06/17/16 110.0 2.99 3.15
JNJ 160617C00115000 C 06/17/16 115.0 0.65 0.69
JNJ 160617C00120000 C 06/17/16 120.0 0.05 0.08
JNJ 160617C00125000 C 06/17/16 125.0 0.00 0.08
JNJ 160617C00130000 C 06/17/16 130.0 0.00 0.06
JNJ 160617C00135000 C 06/17/16 135.0 0.00 0.06
JNJ 160617C00140000 C 06/17/16 140.0 0.00 0.06
JNJ 160617C00145000 C 06/17/16 145.0 0.00 0.05
JNJ 160617C00150000 C 06/17/16 150.0 0.00 0.05
JNJ 160617C00155000 C 06/17/16 155.0 0.00 0.05
JNJ 160617C00160000 C 06/17/16 160.0 0.00 0.05
JNJ 160617C00165000 C 06/17/16 165.0 0.00 0.05
JNJ 160617P00055000 P 06/17/16 55.0 0.00 0.05
JNJ 160617P00060000 P 06/17/16 60.0 0.00 0.08
JNJ 160617P00065000 P 06/17/16 65.0 0.01 0.08
JNJ 160617P00070000 P 06/17/16 70.0 0.01 0.03
JNJ 160617P00075000 P 06/17/16 75.0 0.02 0.05
JNJ 160617P00080000 P 06/17/16 80.0 0.03 0.05
JNJ 160617P00085000 P 06/17/16 85.0 0.03 0.05
JNJ 160617P00090000 P 06/17/16 90.0 0.06 0.08
JNJ 160617P00095000 P 06/17/16 95.0 0.12 0.15
JNJ 160617P00097500 P 06/17/16 97.5 0.16 0.19
JNJ 160617P00100000 P 06/17/16 100.0 0.23 0.25
JNJ 160617P00105000 P 06/17/16 105.0 0.53 0.57
JNJ 160617P00110000 P 06/17/16 110.0 1.54 1.61
JNJ 160617P00115000 P 06/17/16 115.0 4.20 4.45
JNJ 160617P00120000 P 06/17/16 120.0 8.30 9.40
JNJ 160617P00125000 P 06/17/16 125.0 12.60 14.75
JNJ 160617P00130000 P 06/17/16 130.0 17.35 20.80
JNJ 160617P00135000 P 06/17/16 135.0 22.20 25.80
JNJ 160617P00140000 P 06/17/16 140.0 27.25 30.85
JNJ 160617P00145000 P 06/17/16 145.0 32.25 35.80
JNJ 160617P00150000 P 06/17/16 150.0 37.25 40.80
JNJ 160617P00155000 P 06/17/16 155.0 42.25 45.80
JNJ 160617P00160000 P 06/17/16 160.0 47.25 50.80
JNJ 160617P00165000 P 06/17/16 165.0 52.25 55.85
JNJ 160715C00055000 C 07/15/16 55.0 55.00 58.45
JNJ 160715C00060000 C 07/15/16 60.0 49.95 53.65
JNJ 160715C00065000 C 07/15/16 65.0 44.90 48.65
JNJ 160715C00070000 C 07/15/16 70.0 39.90 43.65
JNJ 160715C00075000 C 07/15/16 75.0 34.95 38.45
JNJ 160715C00080000 C 07/15/16 80.0 30.00 33.40
JNJ 160715C00085000 C 07/15/16 85.0 25.05 28.45
JNJ 160715C00087500 C 07/15/16 87.5 22.50 25.90
JNJ 160715C00090000 C 07/15/16 90.0 20.75 23.45
JNJ 160715C00092500 C 07/15/16 92.5 18.20 20.95
JNJ 160715C00095000 C 07/15/16 95.0 16.40 17.60
JNJ 160715C00097500 C 07/15/16 97.5 13.90 15.10
JNJ 160715C00100000 C 07/15/16 100.0 11.40 12.65
JNJ 160715C00105000 C 07/15/16 105.0 7.25 7.80
JNJ 160715C00110000 C 07/15/16 110.0 3.55 3.75
JNJ 160715C00115000 C 07/15/16 115.0 1.18 1.25
JNJ 160715C00120000 C 07/15/16 120.0 0.22 0.26
JNJ 160715C00125000 C 07/15/16 125.0 0.02 0.10
JNJ 160715C00130000 C 07/15/16 130.0 0.00 0.05
JNJ 160715C00135000 C 07/15/16 135.0 0.00 0.06
JNJ 160715C00140000 C 07/15/16 140.0 0.00 0.06
JNJ 160715C00145000 C 07/15/16 145.0 0.00 0.06
JNJ 160715C00150000 C 07/15/16 150.0 0.00 0.06
JNJ 160715P00055000 P 07/15/16 55.0 0.00 0.04
JNJ 160715P00060000 P 07/15/16 60.0 0.00 0.10
JNJ 160715P00065000 P 07/15/16 65.0 0.00 0.09
JNJ 160715P00070000 P 07/15/16 70.0 0.02 0.09
JNJ 160715P00075000 P 07/15/16 75.0 0.04 0.15
JNJ 160715P00080000 P 07/15/16 80.0 0.07 0.17
JNJ 160715P00085000 P 07/15/16 85.0 0.09 0.18
JNJ 160715P00087500 P 07/15/16 87.5 0.11 0.21
JNJ 160715P00090000 P 07/15/16 90.0 0.15 0.24
JNJ 160715P00092500 P 07/15/16 92.5 0.21 0.25
JNJ 160715P00095000 P 07/15/16 95.0 0.27 0.32
JNJ 160715P00097500 P 07/15/16 97.5 0.35 0.41
JNJ 160715P00100000 P 07/15/16 100.0 0.47 0.53
JNJ 160715P00105000 P 07/15/16 105.0 0.96 1.03
JNJ 160715P00110000 P 07/15/16 110.0 2.18 2.28
JNJ 160715P00115000 P 07/15/16 115.0 4.75 4.90
JNJ 160715P00120000 P 07/15/16 120.0 8.35 9.55
JNJ 160715P00125000 P 07/15/16 125.0 13.25 14.55
JNJ 160715P00130000 P 07/15/16 130.0 17.35 20.80
JNJ 160715P00135000 P 07/15/16 135.0 22.25 25.85
JNJ 160715P00140000 P 07/15/16 140.0 27.25 30.80
JNJ 160715P00145000 P 07/15/16 145.0 32.25 35.80
JNJ 160715P00150000 P 07/15/16 150.0 37.25 40.80
JNJ 161021C00055000 C 10/21/16 55.0 54.90 58.95
JNJ 161021C00060000 C 10/21/16 60.0 49.90 53.95
JNJ 161021C00065000 C 10/21/16 65.0 44.90 48.95
JNJ 161021C00070000 C 10/21/16 70.0 39.90 43.75
JNJ 161021C00075000 C 10/21/16 75.0 34.90 38.70
JNJ 161021C00080000 C 10/21/16 80.0 29.90 33.75
JNJ 161021C00085000 C 10/21/16 85.0 25.00 28.90
JNJ 161021C00090000 C 10/21/16 90.0 20.00 23.75
JNJ 161021C00095000 C 10/21/16 95.0 16.70 17.95
JNJ 161021C00097500 C 10/21/16 97.5 14.35 15.65
JNJ 161021C00100000 C 10/21/16 100.0 12.20 13.25
JNJ 161021C00105000 C 10/21/16 105.0 8.05 8.90
JNJ 161021C00110000 C 10/21/16 110.0 5.05 5.30
JNJ 161021C00115000 C 10/21/16 115.0 2.52 2.69
JNJ 161021C00120000 C 10/21/16 120.0 1.01 1.15
JNJ 161021C00125000 C 10/21/16 125.0 0.32 0.42
JNJ 161021C00130000 C 10/21/16 130.0 0.09 0.15
JNJ 161021C00135000 C 10/21/16 135.0 0.00 0.08
JNJ 161021C00140000 C 10/21/16 140.0 0.00 0.06
JNJ 161021C00145000 C 10/21/16 145.0 0.00 0.06
JNJ 161021C00150000 C 10/21/16 150.0 0.00 0.06
JNJ 161021C00155000 C 10/21/16 155.0 0.00 0.06
JNJ 161021P00055000 P 10/21/16 55.0 0.04 0.17
JNJ 161021P00060000 P 10/21/16 60.0 0.06 0.20
JNJ 161021P00065000 P 10/21/16 65.0 0.10 0.24
JNJ 161021P00070000 P 10/21/16 70.0 0.15 0.29
JNJ 161021P00075000 P 10/21/16 75.0 0.23 0.29
JNJ 161021P00080000 P 10/21/16 80.0 0.33 0.39
JNJ 161021P00085000 P 10/21/16 85.0 0.45 0.56
JNJ 161021P00090000 P 10/21/16 90.0 0.64 0.76
JNJ 161021P00095000 P 10/21/16 95.0 0.97 1.09
JNJ 161021P00097500 P 10/21/16 97.5 1.24 1.34
JNJ 161021P00100000 P 10/21/16 100.0 1.56 1.67
JNJ 161021P00105000 P 10/21/16 105.0 2.41 2.67
JNJ 161021P00110000 P 10/21/16 110.0 4.10 4.30
JNJ 161021P00115000 P 10/21/16 115.0 6.60 6.85
JNJ 161021P00120000 P 10/21/16 120.0 9.75 10.90
JNJ 161021P00125000 P 10/21/16 125.0 13.90 15.70
JNJ 161021P00130000 P 10/21/16 130.0 17.55 21.55
JNJ 161021P00135000 P 10/21/16 135.0 22.40 26.40
JNJ 161021P00140000 P 10/21/16 140.0 27.50 31.40
JNJ 161021P00145000 P 10/21/16 145.0 32.35 36.40
JNJ 161021P00150000 P 10/21/16 150.0 37.40 41.45
JNJ 161021P00155000 P 10/21/16 155.0 42.45 46.35
JNJ 170120C00047500 C 01/20/17 47.5 62.40 66.40
JNJ 170120C00050000 C 01/20/17 50.0 59.95 63.15
JNJ 170120C00055000 C 01/20/17 55.0 54.90 58.90
JNJ 170120C00060000 C 01/20/17 60.0 49.95 53.85
JNJ 170120C00065000 C 01/20/17 65.0 44.95 48.15
JNJ 170120C00070000 C 01/20/17 70.0 39.95 43.80
JNJ 170120C00075000 C 01/20/17 75.0 34.95 38.90
JNJ 170120C00080000 C 01/20/17 80.0 31.50 33.15
JNJ 170120C00082500 C 01/20/17 82.5 28.95 31.35
JNJ 170120C00085000 C 01/20/17 85.0 26.45 28.10
JNJ 170120C00087500 C 01/20/17 87.5 23.90 25.55
JNJ 170120C00090000 C 01/20/17 90.0 21.65 22.70
JNJ 170120C00092500 C 01/20/17 92.5 19.35 20.45
JNJ 170120C00095000 C 01/20/17 95.0 17.05 18.40
JNJ 170120C00097500 C 01/20/17 97.5 14.80 16.10
JNJ 170120C00100000 C 01/20/17 100.0 13.20 13.55
JNJ 170120C00105000 C 01/20/17 105.0 9.35 9.65
JNJ 170120C00110000 C 01/20/17 110.0 6.10 6.30
JNJ 170120C00115000 C 01/20/17 115.0 3.55 3.75
JNJ 170120C00120000 C 01/20/17 120.0 1.85 2.01
JNJ 170120C00125000 C 01/20/17 125.0 0.83 0.97
JNJ 170120C00130000 C 01/20/17 130.0 0.32 0.42
JNJ 170120C00135000 C 01/20/17 135.0 0.11 0.18
JNJ 170120C00140000 C 01/20/17 140.0 0.03 0.09
JNJ 170120C00145000 C 01/20/17 145.0 0.00 0.07
JNJ 170120C00150000 C 01/20/17 150.0 0.00 0.06
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.06
JNJ 170120P00047500 P 01/20/17 47.5 0.07 0.20
JNJ 170120P00050000 P 01/20/17 50.0 0.09 0.22
JNJ 170120P00055000 P 01/20/17 55.0 0.17 0.27
JNJ 170120P00060000 P 01/20/17 60.0 0.23 0.33
JNJ 170120P00065000 P 01/20/17 65.0 0.34 0.41
JNJ 170120P00070000 P 01/20/17 70.0 0.48 0.52
JNJ 170120P00075000 P 01/20/17 75.0 0.61 0.66
JNJ 170120P00080000 P 01/20/17 80.0 0.77 0.94
JNJ 170120P00082500 P 01/20/17 82.5 0.88 0.99
JNJ 170120P00085000 P 01/20/17 85.0 1.02 1.12
JNJ 170120P00087500 P 01/20/17 87.5 1.17 1.27
JNJ 170120P00090000 P 01/20/17 90.0 1.34 1.43
JNJ 170120P00092500 P 01/20/17 92.5 1.59 1.67
JNJ 170120P00095000 P 01/20/17 95.0 1.76 1.97
JNJ 170120P00097500 P 01/20/17 97.5 2.10 2.33
JNJ 170120P00100000 P 01/20/17 100.0 2.67 2.78
JNJ 170120P00105000 P 01/20/17 105.0 3.85 4.05
JNJ 170120P00110000 P 01/20/17 110.0 5.60 5.85
JNJ 170120P00115000 P 01/20/17 115.0 8.15 8.40
JNJ 170120P00120000 P 01/20/17 120.0 11.45 11.75
JNJ 170120P00125000 P 01/20/17 125.0 15.40 15.90
JNJ 170120P00130000 P 01/20/17 130.0 19.30 20.80
JNJ 170120P00135000 P 01/20/17 135.0 23.20 27.00
JNJ 170120P00140000 P 01/20/17 140.0 28.10 32.00
JNJ 170120P00145000 P 01/20/17 145.0 33.00 36.95
JNJ 170120P00150000 P 01/20/17 150.0 38.00 41.90
JNJ 170120P00155000 P 01/20/17 155.0 42.90 45.55
JNJ 180119C00047500 C 01/19/18 47.5 62.10 66.50
JNJ 180119C00050000 C 01/19/18 50.0 59.85 64.00
JNJ 180119C00055000 C 01/19/18 55.0 54.70 59.00
JNJ 180119C00060000 C 01/19/18 60.0 49.70 54.00
JNJ 180119C00065000 C 01/19/18 65.0 44.70 49.00
JNJ 180119C00070000 C 01/19/18 70.0 39.70 44.00
JNJ 180119C00075000 C 01/19/18 75.0 34.85 39.20
JNJ 180119C00080000 C 01/19/18 80.0 30.75 33.70
JNJ 180119C00082500 C 01/19/18 82.5 28.35 31.30
JNJ 180119C00085000 C 01/19/18 85.0 26.05 29.00
JNJ 180119C00087500 C 01/19/18 87.5 23.70 26.65
JNJ 180119C00090000 C 01/19/18 90.0 21.80 24.55
JNJ 180119C00092500 C 01/19/18 92.5 20.90 21.50
JNJ 180119C00095000 C 01/19/18 95.0 18.95 19.45
JNJ 180119C00097500 C 01/19/18 97.5 17.15 17.55
JNJ 180119C00100000 C 01/19/18 100.0 15.25 15.70
JNJ 180119C00105000 C 01/19/18 105.0 12.00 12.35
JNJ 180119C00110000 C 01/19/18 110.0 9.05 9.40
JNJ 180119C00115000 C 01/19/18 115.0 6.60 7.00
JNJ 180119C00120000 C 01/19/18 120.0 4.70 5.00
JNJ 180119C00125000 C 01/19/18 125.0 3.15 3.50
JNJ 180119C00130000 C 01/19/18 130.0 2.09 2.34
JNJ 180119C00135000 C 01/19/18 135.0 1.32 1.51
JNJ 180119C00140000 C 01/19/18 140.0 0.79 0.98
JNJ 180119C00145000 C 01/19/18 145.0 0.44 0.63
JNJ 180119P00047500 P 01/19/18 47.5 0.47 0.57
JNJ 180119P00050000 P 01/19/18 50.0 0.54 0.68
JNJ 180119P00055000 P 01/19/18 55.0 0.70 0.95
JNJ 180119P00060000 P 01/19/18 60.0 0.93 1.08
JNJ 180119P00065000 P 01/19/18 65.0 1.16 1.33
JNJ 180119P00070000 P 01/19/18 70.0 1.46 1.66
JNJ 180119P00075000 P 01/19/18 75.0 1.89 2.07
JNJ 180119P00080000 P 01/19/18 80.0 2.40 2.60
JNJ 180119P00082500 P 01/19/18 82.5 2.71 2.93
JNJ 180119P00085000 P 01/19/18 85.0 3.05 3.30
JNJ 180119P00087500 P 01/19/18 87.5 3.50 3.70
JNJ 180119P00090000 P 01/19/18 90.0 3.95 4.20
JNJ 180119P00092500 P 01/19/18 92.5 4.50 4.70
JNJ 180119P00095000 P 01/19/18 95.0 5.05 5.35
JNJ 180119P00097500 P 01/19/18 97.5 5.75 5.95
JNJ 180119P00100000 P 01/19/18 100.0 6.50 6.65
JNJ 180119P00105000 P 01/19/18 105.0 8.25 8.45
JNJ 180119P00110000 P 01/19/18 110.0 10.40 10.65
JNJ 180119P00115000 P 01/19/18 115.0 13.00 13.25
JNJ 180119P00120000 P 01/19/18 120.0 15.95 16.35
JNJ 180119P00125000 P 01/19/18 125.0 19.45 19.85
JNJ 180119P00130000 P 01/19/18 130.0 23.25 23.95
JNJ 180119P00135000 P 01/19/18 135.0 27.35 28.15
JNJ 180119P00140000 P 01/19/18 140.0 31.00 32.60
JNJ 180119P00145000 P 01/19/18 145.0 34.70 38.95

OPRA data is delayed 15 minutes.