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 (2015-11-20)Premium Content

Johnson And Johnson (JNJ)
As of Feb 10 2016 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 160212C00080000 C 02/12/16 80.0 21.15 22.85
JNJ 160212C00084000 C 02/12/16 84.0 17.15 18.35
JNJ 160212C00085000 C 02/12/16 85.0 16.15 17.35
JNJ 160212C00085500 C 02/12/16 85.5 15.65 16.85
JNJ 160212C00086000 C 02/12/16 86.0 15.15 16.40
JNJ 160212C00086500 C 02/12/16 86.5 14.65 15.90
JNJ 160212C00087000 C 02/12/16 87.0 14.35 16.60
JNJ 160212C00087500 C 02/12/16 87.5 13.85 15.35
JNJ 160212C00088000 C 02/12/16 88.0 13.35 14.85
JNJ 160212C00088500 C 02/12/16 88.5 12.85 14.35
JNJ 160212C00089000 C 02/12/16 89.0 12.35 14.60
JNJ 160212C00089500 C 02/12/16 89.5 11.85 13.35
JNJ 160212C00090000 C 02/12/16 90.0 11.35 12.85
JNJ 160212C00090500 C 02/12/16 90.5 10.10 12.35
JNJ 160212C00091000 C 02/12/16 91.0 10.35 11.35
JNJ 160212C00091500 C 02/12/16 91.5 9.85 11.35
JNJ 160212C00092000 C 02/12/16 92.0 8.60 10.85
JNJ 160212C00092500 C 02/12/16 92.5 9.25 9.85
JNJ 160212C00093000 C 02/12/16 93.0 8.80 9.30
JNJ 160212C00093500 C 02/12/16 93.5 8.30 9.00
JNJ 160212C00094000 C 02/12/16 94.0 7.80 9.00
JNJ 160212C00094500 C 02/12/16 94.5 7.35 8.60
JNJ 160212C00095000 C 02/12/16 95.0 6.85 8.10
JNJ 160212C00095500 C 02/12/16 95.5 6.35 6.95
JNJ 160212C00096000 C 02/12/16 96.0 5.55 6.95
JNJ 160212C00096500 C 02/12/16 96.5 5.35 6.50
JNJ 160212C00097000 C 02/12/16 97.0 4.90 6.00
JNJ 160212C00097500 C 02/12/16 97.5 4.45 5.00
JNJ 160212C00098000 C 02/12/16 98.0 3.90 4.35
JNJ 160212C00098500 C 02/12/16 98.5 3.45 4.20
JNJ 160212C00099000 C 02/12/16 99.0 3.05 3.35
JNJ 160212C00099500 C 02/12/16 99.5 2.66 2.83
JNJ 160212C00100000 C 02/12/16 100.0 2.23 2.32
JNJ 160212C00101000 C 02/12/16 101.0 1.46 1.52
JNJ 160212C00102000 C 02/12/16 102.0 0.84 0.88
JNJ 160212C00103000 C 02/12/16 103.0 0.42 0.44
JNJ 160212C00104000 C 02/12/16 104.0 0.17 0.19
JNJ 160212C00105000 C 02/12/16 105.0 0.05 0.09
JNJ 160212C00106000 C 02/12/16 106.0 0.01 0.03
JNJ 160212C00107000 C 02/12/16 107.0 0.00 0.03
JNJ 160212C00108000 C 02/12/16 108.0 0.00 0.01
JNJ 160212C00109000 C 02/12/16 109.0 0.00 0.02
JNJ 160212C00110000 C 02/12/16 110.0 0.00 0.02
JNJ 160212C00111000 C 02/12/16 111.0 0.00 0.02
JNJ 160212C00112000 C 02/12/16 112.0 0.00 0.02
JNJ 160212C00113000 C 02/12/16 113.0 0.00 0.02
JNJ 160212C00114000 C 02/12/16 114.0 0.00 0.02
JNJ 160212C00115000 C 02/12/16 115.0 0.00 0.06
JNJ 160212C00116000 C 02/12/16 116.0 0.00 0.05
JNJ 160212C00117000 C 02/12/16 117.0 0.00 0.05
JNJ 160212C00118000 C 02/12/16 118.0 0.00 0.05
JNJ 160212C00119000 C 02/12/16 119.0 0.00 0.05
JNJ 160212C00120000 C 02/12/16 120.0 0.00 0.05
JNJ 160212C00125000 C 02/12/16 125.0 0.00 0.05
JNJ 160212C00130000 C 02/12/16 130.0 0.00 0.05
JNJ 160212C00135000 C 02/12/16 135.0 0.00 0.05
JNJ 160212C00140000 C 02/12/16 140.0 0.00 0.05
JNJ 160212P00080000 P 02/12/16 80.0 0.00 0.05
JNJ 160212P00084000 P 02/12/16 84.0 0.00 0.05
JNJ 160212P00085000 P 02/12/16 85.0 0.00 0.05
JNJ 160212P00085500 P 02/12/16 85.5 0.00 0.05
JNJ 160212P00086000 P 02/12/16 86.0 0.00 0.05
JNJ 160212P00086500 P 02/12/16 86.5 0.00 0.05
JNJ 160212P00087000 P 02/12/16 87.0 0.00 0.06
JNJ 160212P00087500 P 02/12/16 87.5 0.00 0.08
JNJ 160212P00088000 P 02/12/16 88.0 0.00 0.03
JNJ 160212P00088500 P 02/12/16 88.5 0.00 0.03
JNJ 160212P00089000 P 02/12/16 89.0 0.00 0.03
JNJ 160212P00089500 P 02/12/16 89.5 0.00 0.03
JNJ 160212P00090000 P 02/12/16 90.0 0.00 0.03
JNJ 160212P00090500 P 02/12/16 90.5 0.00 0.03
JNJ 160212P00091000 P 02/12/16 91.0 0.00 0.03
JNJ 160212P00091500 P 02/12/16 91.5 0.00 0.01
JNJ 160212P00092000 P 02/12/16 92.0 0.00 0.01
JNJ 160212P00092500 P 02/12/16 92.5 0.00 0.01
JNJ 160212P00093000 P 02/12/16 93.0 0.00 0.01
JNJ 160212P00093500 P 02/12/16 93.5 0.00 0.02
JNJ 160212P00094000 P 02/12/16 94.0 0.00 0.02
JNJ 160212P00094500 P 02/12/16 94.5 0.00 0.02
JNJ 160212P00095000 P 02/12/16 95.0 0.00 0.03
JNJ 160212P00095500 P 02/12/16 95.5 0.01 0.03
JNJ 160212P00096000 P 02/12/16 96.0 0.02 0.04
JNJ 160212P00096500 P 02/12/16 96.5 0.03 0.05
JNJ 160212P00097000 P 02/12/16 97.0 0.03 0.06
JNJ 160212P00097500 P 02/12/16 97.5 0.05 0.08
JNJ 160212P00098000 P 02/12/16 98.0 0.07 0.10
JNJ 160212P00098500 P 02/12/16 98.5 0.11 0.14
JNJ 160212P00099000 P 02/12/16 99.0 0.15 0.18
JNJ 160212P00099500 P 02/12/16 99.5 0.18 0.24
JNJ 160212P00100000 P 02/12/16 100.0 0.26 0.29
JNJ 160212P00101000 P 02/12/16 101.0 0.47 0.51
JNJ 160212P00102000 P 02/12/16 102.0 0.84 0.87
JNJ 160212P00103000 P 02/12/16 103.0 1.40 1.44
JNJ 160212P00104000 P 02/12/16 104.0 1.68 2.35
JNJ 160212P00105000 P 02/12/16 105.0 2.82 3.25
JNJ 160212P00106000 P 02/12/16 106.0 3.20 4.20
JNJ 160212P00107000 P 02/12/16 107.0 3.90 5.20
JNJ 160212P00108000 P 02/12/16 108.0 5.00 6.35
JNJ 160212P00109000 P 02/12/16 109.0 5.75 7.30
JNJ 160212P00110000 P 02/12/16 110.0 6.95 8.25
JNJ 160212P00111000 P 02/12/16 111.0 7.60 9.20
JNJ 160212P00112000 P 02/12/16 112.0 9.15 10.65
JNJ 160212P00113000 P 02/12/16 113.0 10.15 11.65
JNJ 160212P00114000 P 02/12/16 114.0 11.15 12.65
JNJ 160212P00115000 P 02/12/16 115.0 12.15 13.65
JNJ 160212P00116000 P 02/12/16 116.0 13.15 14.65
JNJ 160212P00117000 P 02/12/16 117.0 14.15 15.65
JNJ 160212P00118000 P 02/12/16 118.0 15.15 16.85
JNJ 160212P00119000 P 02/12/16 119.0 16.15 17.85
JNJ 160212P00120000 P 02/12/16 120.0 17.15 18.85
JNJ 160212P00125000 P 02/12/16 125.0 22.15 23.80
JNJ 160212P00130000 P 02/12/16 130.0 27.15 28.85
JNJ 160212P00135000 P 02/12/16 135.0 30.90 34.70
JNJ 160212P00140000 P 02/12/16 140.0 36.10 39.70
JNJ 160219C00055000 C 02/19/16 55.0 46.15 47.85
JNJ 160219C00060000 C 02/19/16 60.0 41.15 42.85
JNJ 160219C00065000 C 02/19/16 65.0 35.90 37.55
JNJ 160219C00070000 C 02/19/16 70.0 30.90 33.05
JNJ 160219C00075000 C 02/19/16 75.0 25.90 28.40
JNJ 160219C00077500 C 02/19/16 77.5 23.50 25.80
JNJ 160219C00080000 C 02/19/16 80.0 21.45 22.60
JNJ 160219C00082000 C 02/19/16 82.0 19.00 20.60
JNJ 160219C00082500 C 02/19/16 82.5 18.80 20.10
JNJ 160219C00083000 C 02/19/16 83.0 18.30 19.60
JNJ 160219C00084000 C 02/19/16 84.0 17.10 19.40
JNJ 160219C00085000 C 02/19/16 85.0 16.80 17.50
JNJ 160219C00085500 C 02/19/16 85.5 16.00 17.00
JNJ 160219C00086000 C 02/19/16 86.0 15.60 16.50
JNJ 160219C00086500 C 02/19/16 86.5 15.00 16.60
JNJ 160219C00087000 C 02/19/16 87.0 14.50 16.10
JNJ 160219C00087500 C 02/19/16 87.5 13.05 16.70
JNJ 160219C00088000 C 02/19/16 88.0 13.35 15.35
JNJ 160219C00088500 C 02/19/16 88.5 13.05 14.60
JNJ 160219C00089000 C 02/19/16 89.0 12.55 14.15
JNJ 160219C00089500 C 02/19/16 89.5 12.35 13.65
JNJ 160219C00090000 C 02/19/16 90.0 11.90 12.45
JNJ 160219C00090500 C 02/19/16 90.5 11.05 12.55
JNJ 160219C00091000 C 02/19/16 91.0 10.55 12.05
JNJ 160219C00091500 C 02/19/16 91.5 10.05 11.65
JNJ 160219C00092000 C 02/19/16 92.0 9.85 10.45
JNJ 160219C00092500 C 02/19/16 92.5 9.45 9.95
JNJ 160219C00093000 C 02/19/16 93.0 8.75 10.05
JNJ 160219C00093500 C 02/19/16 93.5 8.45 9.60
JNJ 160219C00094000 C 02/19/16 94.0 7.90 8.45
JNJ 160219C00094500 C 02/19/16 94.5 7.45 7.90
JNJ 160219C00095000 C 02/19/16 95.0 7.00 7.45
JNJ 160219C00095500 C 02/19/16 95.5 6.45 7.55
JNJ 160219C00096000 C 02/19/16 96.0 6.05 6.45
JNJ 160219C00096500 C 02/19/16 96.5 5.55 6.05
JNJ 160219C00097000 C 02/19/16 97.0 5.10 5.85
JNJ 160219C00097500 C 02/19/16 97.5 4.65 5.35
JNJ 160219C00098000 C 02/19/16 98.0 4.20 4.40
JNJ 160219C00098500 C 02/19/16 98.5 3.75 4.00
JNJ 160219C00099000 C 02/19/16 99.0 3.35 3.55
JNJ 160219C00099500 C 02/19/16 99.5 2.96 3.15
JNJ 160219C00100000 C 02/19/16 100.0 2.58 2.64
JNJ 160219C00101000 C 02/19/16 101.0 1.88 1.92
JNJ 160219C00102000 C 02/19/16 102.0 1.30 1.32
JNJ 160219C00103000 C 02/19/16 103.0 0.83 0.85
JNJ 160219C00104000 C 02/19/16 104.0 0.48 0.51
JNJ 160219C00105000 C 02/19/16 105.0 0.27 0.29
JNJ 160219C00106000 C 02/19/16 106.0 0.14 0.16
JNJ 160219C00107000 C 02/19/16 107.0 0.07 0.09
JNJ 160219C00108000 C 02/19/16 108.0 0.03 0.05
JNJ 160219C00109000 C 02/19/16 109.0 0.01 0.04
JNJ 160219C00110000 C 02/19/16 110.0 0.00 0.02
JNJ 160219C00111000 C 02/19/16 111.0 0.00 0.13
JNJ 160219C00112000 C 02/19/16 112.0 0.00 0.13
JNJ 160219C00113000 C 02/19/16 113.0 0.00 0.13
JNJ 160219C00114000 C 02/19/16 114.0 0.00 0.13
JNJ 160219C00115000 C 02/19/16 115.0 0.00 0.12
JNJ 160219C00116000 C 02/19/16 116.0 0.00 0.12
JNJ 160219C00117000 C 02/19/16 117.0 0.00 0.12
JNJ 160219C00118000 C 02/19/16 118.0 0.00 0.12
JNJ 160219C00120000 C 02/19/16 120.0 0.00 0.10
JNJ 160219C00125000 C 02/19/16 125.0 0.00 0.10
JNJ 160219C00130000 C 02/19/16 130.0 0.00 0.10
JNJ 160219C00135000 C 02/19/16 135.0 0.00 0.10
JNJ 160219C00140000 C 02/19/16 140.0 0.00 0.10
JNJ 160219C00145000 C 02/19/16 145.0 0.00 0.10
JNJ 160219C00150000 C 02/19/16 150.0 0.00 0.10
JNJ 160219P00055000 P 02/19/16 55.0 0.00 0.10
JNJ 160219P00060000 P 02/19/16 60.0 0.00 0.01
JNJ 160219P00065000 P 02/19/16 65.0 0.00 0.01
JNJ 160219P00070000 P 02/19/16 70.0 0.00 0.01
JNJ 160219P00075000 P 02/19/16 75.0 0.00 0.02
JNJ 160219P00077500 P 02/19/16 77.5 0.00 0.02
JNJ 160219P00080000 P 02/19/16 80.0 0.00 0.03
JNJ 160219P00082000 P 02/19/16 82.0 0.01 0.03
JNJ 160219P00082500 P 02/19/16 82.5 0.01 0.03
JNJ 160219P00083000 P 02/19/16 83.0 0.01 0.03
JNJ 160219P00084000 P 02/19/16 84.0 0.02 0.04
JNJ 160219P00085000 P 02/19/16 85.0 0.02 0.04
JNJ 160219P00085500 P 02/19/16 85.5 0.03 0.05
JNJ 160219P00086000 P 02/19/16 86.0 0.03 0.05
JNJ 160219P00086500 P 02/19/16 86.5 0.03 0.05
JNJ 160219P00087000 P 02/19/16 87.0 0.03 0.05
JNJ 160219P00087500 P 02/19/16 87.5 0.04 0.06
JNJ 160219P00088000 P 02/19/16 88.0 0.04 0.06
JNJ 160219P00088500 P 02/19/16 88.5 0.05 0.07
JNJ 160219P00089000 P 02/19/16 89.0 0.05 0.07
JNJ 160219P00089500 P 02/19/16 89.5 0.05 0.07
JNJ 160219P00090000 P 02/19/16 90.0 0.06 0.08
JNJ 160219P00090500 P 02/19/16 90.5 0.06 0.09
JNJ 160219P00091000 P 02/19/16 91.0 0.07 0.09
JNJ 160219P00091500 P 02/19/16 91.5 0.08 0.10
JNJ 160219P00092000 P 02/19/16 92.0 0.08 0.11
JNJ 160219P00092500 P 02/19/16 92.5 0.09 0.12
JNJ 160219P00093000 P 02/19/16 93.0 0.10 0.13
JNJ 160219P00093500 P 02/19/16 93.5 0.11 0.14
JNJ 160219P00094000 P 02/19/16 94.0 0.13 0.15
JNJ 160219P00094500 P 02/19/16 94.5 0.15 0.17
JNJ 160219P00095000 P 02/19/16 95.0 0.17 0.19
JNJ 160219P00095500 P 02/19/16 95.5 0.19 0.22
JNJ 160219P00096000 P 02/19/16 96.0 0.22 0.25
JNJ 160219P00096500 P 02/19/16 96.5 0.26 0.29
JNJ 160219P00097000 P 02/19/16 97.0 0.31 0.34
JNJ 160219P00097500 P 02/19/16 97.5 0.37 0.40
JNJ 160219P00098000 P 02/19/16 98.0 0.44 0.47
JNJ 160219P00098500 P 02/19/16 98.5 0.53 0.55
JNJ 160219P00099000 P 02/19/16 99.0 0.63 0.65
JNJ 160219P00099500 P 02/19/16 99.5 0.76 0.78
JNJ 160219P00100000 P 02/19/16 100.0 0.91 0.92
JNJ 160219P00101000 P 02/19/16 101.0 1.27 1.30
JNJ 160219P00102000 P 02/19/16 102.0 1.76 1.78
JNJ 160219P00103000 P 02/19/16 103.0 2.28 2.43
JNJ 160219P00104000 P 02/19/16 104.0 2.97 3.20
JNJ 160219P00105000 P 02/19/16 105.0 3.70 4.05
JNJ 160219P00106000 P 02/19/16 106.0 3.95 5.00
JNJ 160219P00107000 P 02/19/16 107.0 4.85 5.95
JNJ 160219P00108000 P 02/19/16 108.0 5.80 6.90
JNJ 160219P00109000 P 02/19/16 109.0 6.75 8.00
JNJ 160219P00110000 P 02/19/16 110.0 7.80 9.00
JNJ 160219P00111000 P 02/19/16 111.0 8.75 9.90
JNJ 160219P00112000 P 02/19/16 112.0 9.15 11.40
JNJ 160219P00113000 P 02/19/16 113.0 10.20 12.40
JNJ 160219P00114000 P 02/19/16 114.0 11.15 13.20
JNJ 160219P00115000 P 02/19/16 115.0 12.70 14.15
JNJ 160219P00116000 P 02/19/16 116.0 13.20 15.35
JNJ 160219P00117000 P 02/19/16 117.0 14.85 16.65
JNJ 160219P00118000 P 02/19/16 118.0 15.85 17.50
JNJ 160219P00120000 P 02/19/16 120.0 17.10 19.65
JNJ 160219P00125000 P 02/19/16 125.0 22.85 24.65
JNJ 160219P00130000 P 02/19/16 130.0 27.85 29.50
JNJ 160219P00135000 P 02/19/16 135.0 32.85 34.65
JNJ 160219P00140000 P 02/19/16 140.0 37.10 39.75
JNJ 160219P00145000 P 02/19/16 145.0 41.50 45.40
JNJ 160219P00150000 P 02/19/16 150.0 46.55 50.40
JNJ 160226C00070000 C 02/26/16 70.0 30.85 32.60
JNJ 160226C00075000 C 02/26/16 75.0 25.35 27.60
JNJ 160226C00080000 C 02/26/16 80.0 20.35 22.60
JNJ 160226C00084000 C 02/26/16 84.0 17.40 18.55
JNJ 160226C00085000 C 02/26/16 85.0 16.30 17.55
JNJ 160226C00085500 C 02/26/16 85.5 15.80 17.05
JNJ 160226C00086000 C 02/26/16 86.0 14.80 18.20
JNJ 160226C00086500 C 02/26/16 86.5 15.30 16.00
JNJ 160226C00087000 C 02/26/16 87.0 13.80 17.20
JNJ 160226C00087500 C 02/26/16 87.5 13.05 16.70
JNJ 160226C00088000 C 02/26/16 88.0 12.70 16.20
JNJ 160226C00088500 C 02/26/16 88.5 12.10 15.70
JNJ 160226C00089000 C 02/26/16 89.0 11.60 15.20
JNJ 160226C00089500 C 02/26/16 89.5 11.30 14.70
JNJ 160226C00090000 C 02/26/16 90.0 10.70 14.20
JNJ 160226C00090500 C 02/26/16 90.5 10.15 13.70
JNJ 160226C00091000 C 02/26/16 91.0 9.65 13.20
JNJ 160226C00091500 C 02/26/16 91.5 9.75 12.00
JNJ 160226C00092000 C 02/26/16 92.0 8.65 12.25
JNJ 160226C00092500 C 02/26/16 92.5 8.35 11.75
JNJ 160226C00093000 C 02/26/16 93.0 8.85 9.85
JNJ 160226C00093500 C 02/26/16 93.5 8.35 9.35
JNJ 160226C00094000 C 02/26/16 94.0 7.95 9.20
JNJ 160226C00094500 C 02/26/16 94.5 7.45 8.40
JNJ 160226C00095000 C 02/26/16 95.0 7.00 7.85
JNJ 160226C00095500 C 02/26/16 95.5 6.50 7.40
JNJ 160226C00096000 C 02/26/16 96.0 6.00 6.95
JNJ 160226C00096500 C 02/26/16 96.5 5.65 6.25
JNJ 160226C00097000 C 02/26/16 97.0 5.15 5.70
JNJ 160226C00097500 C 02/26/16 97.5 4.80 5.20
JNJ 160226C00098000 C 02/26/16 98.0 4.35 4.80
JNJ 160226C00098500 C 02/26/16 98.5 3.95 4.35
JNJ 160226C00099000 C 02/26/16 99.0 3.55 3.85
JNJ 160226C00099500 C 02/26/16 99.5 3.15 3.35
JNJ 160226C00100000 C 02/26/16 100.0 2.78 2.95
JNJ 160226C00101000 C 02/26/16 101.0 2.12 2.22
JNJ 160226C00102000 C 02/26/16 102.0 1.54 1.64
JNJ 160226C00103000 C 02/26/16 103.0 1.07 1.16
JNJ 160226C00104000 C 02/26/16 104.0 0.70 0.82
JNJ 160226C00105000 C 02/26/16 105.0 0.45 0.57
JNJ 160226C00106000 C 02/26/16 106.0 0.26 0.37
JNJ 160226C00107000 C 02/26/16 107.0 0.15 0.23
JNJ 160226C00108000 C 02/26/16 108.0 0.00 0.24
JNJ 160226C00109000 C 02/26/16 109.0 0.00 0.29
JNJ 160226C00110000 C 02/26/16 110.0 0.00 0.24
JNJ 160226C00111000 C 02/26/16 111.0 0.00 0.20
JNJ 160226C00112000 C 02/26/16 112.0 0.00 0.17
JNJ 160226C00113000 C 02/26/16 113.0 0.00 0.14
JNJ 160226C00114000 C 02/26/16 114.0 0.00 0.12
JNJ 160226C00115000 C 02/26/16 115.0 0.00 0.11
JNJ 160226C00116000 C 02/26/16 116.0 0.00 0.09
JNJ 160226C00117000 C 02/26/16 117.0 0.00 0.09
JNJ 160226C00118000 C 02/26/16 118.0 0.00 0.08
JNJ 160226C00119000 C 02/26/16 119.0 0.00 0.08
JNJ 160226C00120000 C 02/26/16 120.0 0.00 0.07
JNJ 160226C00121000 C 02/26/16 121.0 0.00 0.07
JNJ 160226P00070000 P 02/26/16 70.0 0.00 0.05
JNJ 160226P00075000 P 02/26/16 75.0 0.00 0.10
JNJ 160226P00080000 P 02/26/16 80.0 0.00 0.31
JNJ 160226P00084000 P 02/26/16 84.0 0.00 0.38
JNJ 160226P00085000 P 02/26/16 85.0 0.00 0.38
JNJ 160226P00085500 P 02/26/16 85.5 0.00 0.38
JNJ 160226P00086000 P 02/26/16 86.0 0.00 0.38
JNJ 160226P00086500 P 02/26/16 86.5 0.00 0.38
JNJ 160226P00087000 P 02/26/16 87.0 0.00 0.38
JNJ 160226P00087500 P 02/26/16 87.5 0.00 0.38
JNJ 160226P00088000 P 02/26/16 88.0 0.05 0.38
JNJ 160226P00088500 P 02/26/16 88.5 0.00 0.39
JNJ 160226P00089000 P 02/26/16 89.0 0.00 0.40
JNJ 160226P00089500 P 02/26/16 89.5 0.00 0.41
JNJ 160226P00090000 P 02/26/16 90.0 0.00 0.42
JNJ 160226P00090500 P 02/26/16 90.5 0.00 0.44
JNJ 160226P00091000 P 02/26/16 91.0 0.02 0.46
JNJ 160226P00091500 P 02/26/16 91.5 0.04 0.47
JNJ 160226P00092000 P 02/26/16 92.0 0.06 0.51
JNJ 160226P00092500 P 02/26/16 92.5 0.17 0.30
JNJ 160226P00093000 P 02/26/16 93.0 0.16 0.41
JNJ 160226P00093500 P 02/26/16 93.5 0.23 0.36
JNJ 160226P00094000 P 02/26/16 94.0 0.26 0.38
JNJ 160226P00094500 P 02/26/16 94.5 0.26 0.51
JNJ 160226P00095000 P 02/26/16 95.0 0.34 0.45
JNJ 160226P00095500 P 02/26/16 95.5 0.38 0.51
JNJ 160226P00096000 P 02/26/16 96.0 0.43 0.57
JNJ 160226P00096500 P 02/26/16 96.5 0.47 0.63
JNJ 160226P00097000 P 02/26/16 97.0 0.56 0.69
JNJ 160226P00097500 P 02/26/16 97.5 0.63 0.77
JNJ 160226P00098000 P 02/26/16 98.0 0.73 0.87
JNJ 160226P00098500 P 02/26/16 98.5 0.85 0.98
JNJ 160226P00099000 P 02/26/16 99.0 0.97 1.11
JNJ 160226P00099500 P 02/26/16 99.5 1.08 1.25
JNJ 160226P00100000 P 02/26/16 100.0 1.25 1.41
JNJ 160226P00101000 P 02/26/16 101.0 1.60 1.80
JNJ 160226P00102000 P 02/26/16 102.0 2.02 2.28
JNJ 160226P00103000 P 02/26/16 103.0 2.57 2.89
JNJ 160226P00104000 P 02/26/16 104.0 3.15 3.55
JNJ 160226P00105000 P 02/26/16 105.0 3.85 4.35
JNJ 160226P00106000 P 02/26/16 106.0 4.75 5.15
JNJ 160226P00107000 P 02/26/16 107.0 4.95 6.15
JNJ 160226P00108000 P 02/26/16 108.0 5.90 7.10
JNJ 160226P00109000 P 02/26/16 109.0 6.65 8.10
JNJ 160226P00110000 P 02/26/16 110.0 7.65 9.15
JNJ 160226P00111000 P 02/26/16 111.0 8.65 10.90
JNJ 160226P00112000 P 02/26/16 112.0 9.65 12.30
JNJ 160226P00113000 P 02/26/16 113.0 10.00 13.45
JNJ 160226P00114000 P 02/26/16 114.0 10.80 14.45
JNJ 160226P00115000 P 02/26/16 115.0 11.85 15.45
JNJ 160226P00116000 P 02/26/16 116.0 12.60 16.40
JNJ 160226P00117000 P 02/26/16 117.0 14.55 16.45
JNJ 160226P00118000 P 02/26/16 118.0 14.60 18.45
JNJ 160226P00119000 P 02/26/16 119.0 16.55 19.35
JNJ 160226P00120000 P 02/26/16 120.0 16.40 20.45
JNJ 160226P00121000 P 02/26/16 121.0 18.55 21.45
JNJ 160304C00070000 C 03/04/16 70.0 30.25 34.20
JNJ 160304C00075000 C 03/04/16 75.0 25.35 29.20
JNJ 160304C00080000 C 03/04/16 80.0 20.25 24.30
JNJ 160304C00085000 C 03/04/16 85.0 15.80 18.25
JNJ 160304C00085500 C 03/04/16 85.5 15.05 18.70
JNJ 160304C00086000 C 03/04/16 86.0 14.35 17.30
JNJ 160304C00086500 C 03/04/16 86.5 14.55 17.65
JNJ 160304C00087000 C 03/04/16 87.0 13.65 17.20
JNJ 160304C00087500 C 03/04/16 87.5 14.10 15.75
JNJ 160304C00088000 C 03/04/16 88.0 12.80 16.05
JNJ 160304C00088500 C 03/04/16 88.5 11.90 14.85
JNJ 160304C00089000 C 03/04/16 89.0 11.75 14.35
JNJ 160304C00089500 C 03/04/16 89.5 11.20 14.70
JNJ 160304C00090000 C 03/04/16 90.0 10.80 14.20
JNJ 160304C00090500 C 03/04/16 90.5 10.15 13.75
JNJ 160304C00091000 C 03/04/16 91.0 9.65 13.25
JNJ 160304C00091500 C 03/04/16 91.5 9.35 12.75
JNJ 160304C00092000 C 03/04/16 92.0 9.45 11.15
JNJ 160304C00092500 C 03/04/16 92.5 9.45 10.10
JNJ 160304C00093000 C 03/04/16 93.0 8.95 9.60
JNJ 160304C00093500 C 03/04/16 93.5 8.50 9.50
JNJ 160304C00094000 C 03/04/16 94.0 7.90 8.95
JNJ 160304C00094500 C 03/04/16 94.5 7.55 8.10
JNJ 160304C00095000 C 03/04/16 95.0 7.10 7.65
JNJ 160304C00095500 C 03/04/16 95.5 6.60 7.55
JNJ 160304C00096000 C 03/04/16 96.0 6.25 6.65
JNJ 160304C00096500 C 03/04/16 96.5 5.80 6.15
JNJ 160304C00097000 C 03/04/16 97.0 5.35 5.60
JNJ 160304C00097500 C 03/04/16 97.5 4.95 5.35
JNJ 160304C00098000 C 03/04/16 98.0 4.55 4.80
JNJ 160304C00098500 C 03/04/16 98.5 4.10 4.40
JNJ 160304C00099000 C 03/04/16 99.0 3.70 3.95
JNJ 160304C00099500 C 03/04/16 99.5 3.35 3.75
JNJ 160304C00100000 C 03/04/16 100.0 3.00 3.15
JNJ 160304C00101000 C 03/04/16 101.0 2.38 2.49
JNJ 160304C00102000 C 03/04/16 102.0 1.82 1.92
JNJ 160304C00103000 C 03/04/16 103.0 1.34 1.46
JNJ 160304C00104000 C 03/04/16 104.0 0.97 1.09
JNJ 160304C00105000 C 03/04/16 105.0 0.68 0.77
JNJ 160304C00106000 C 03/04/16 106.0 0.45 0.54
JNJ 160304C00107000 C 03/04/16 107.0 0.29 0.37
JNJ 160304C00108000 C 03/04/16 108.0 0.19 0.26
JNJ 160304C00109000 C 03/04/16 109.0 0.12 0.17
JNJ 160304C00110000 C 03/04/16 110.0 0.00 0.28
JNJ 160304C00111000 C 03/04/16 111.0 0.00 0.27
JNJ 160304C00112000 C 03/04/16 112.0 0.00 0.23
JNJ 160304C00113000 C 03/04/16 113.0 0.00 0.19
JNJ 160304C00114000 C 03/04/16 114.0 0.00 0.16
JNJ 160304C00115000 C 03/04/16 115.0 0.00 0.05
JNJ 160304C00116000 C 03/04/16 116.0 0.00 0.12
JNJ 160304P00070000 P 03/04/16 70.0 0.00 0.09
JNJ 160304P00075000 P 03/04/16 75.0 0.00 0.25
JNJ 160304P00080000 P 03/04/16 80.0 0.00 0.37
JNJ 160304P00085000 P 03/04/16 85.0 0.00 0.38
JNJ 160304P00085500 P 03/04/16 85.5 0.00 0.38
JNJ 160304P00086000 P 03/04/16 86.0 0.00 0.38
JNJ 160304P00086500 P 03/04/16 86.5 0.00 0.39
JNJ 160304P00087000 P 03/04/16 87.0 0.01 0.41
JNJ 160304P00087500 P 03/04/16 87.5 0.01 0.42
JNJ 160304P00088000 P 03/04/16 88.0 0.02 0.43
JNJ 160304P00088500 P 03/04/16 88.5 0.05 0.45
JNJ 160304P00089000 P 03/04/16 89.0 0.06 0.46
JNJ 160304P00089500 P 03/04/16 89.5 0.07 0.48
JNJ 160304P00090000 P 03/04/16 90.0 0.09 0.50
JNJ 160304P00090500 P 03/04/16 90.5 0.22 0.29
JNJ 160304P00091000 P 03/04/16 91.0 0.24 0.32
JNJ 160304P00091500 P 03/04/16 91.5 0.26 0.34
JNJ 160304P00092000 P 03/04/16 92.0 0.29 0.38
JNJ 160304P00092500 P 03/04/16 92.5 0.31 0.41
JNJ 160304P00093000 P 03/04/16 93.0 0.35 0.45
JNJ 160304P00093500 P 03/04/16 93.5 0.39 0.49
JNJ 160304P00094000 P 03/04/16 94.0 0.43 0.51
JNJ 160304P00094500 P 03/04/16 94.5 0.49 0.57
JNJ 160304P00095000 P 03/04/16 95.0 0.52 0.64
JNJ 160304P00095500 P 03/04/16 95.5 0.58 0.69
JNJ 160304P00096000 P 03/04/16 96.0 0.65 0.76
JNJ 160304P00096500 P 03/04/16 96.5 0.74 0.84
JNJ 160304P00097000 P 03/04/16 97.0 0.81 0.93
JNJ 160304P00097500 P 03/04/16 97.5 0.91 1.03
JNJ 160304P00098000 P 03/04/16 98.0 1.02 1.14
JNJ 160304P00098500 P 03/04/16 98.5 1.13 1.28
JNJ 160304P00099000 P 03/04/16 99.0 1.26 1.41
JNJ 160304P00099500 P 03/04/16 99.5 1.40 1.57
JNJ 160304P00100000 P 03/04/16 100.0 1.56 1.74
JNJ 160304P00101000 P 03/04/16 101.0 1.94 2.12
JNJ 160304P00102000 P 03/04/16 102.0 2.38 2.59
JNJ 160304P00103000 P 03/04/16 103.0 2.93 3.15
JNJ 160304P00104000 P 03/04/16 104.0 3.55 3.85
JNJ 160304P00105000 P 03/04/16 105.0 4.10 4.60
JNJ 160304P00106000 P 03/04/16 106.0 4.90 5.40
JNJ 160304P00107000 P 03/04/16 107.0 5.75 6.25
JNJ 160304P00108000 P 03/04/16 108.0 6.10 7.25
JNJ 160304P00109000 P 03/04/16 109.0 6.90 8.20
JNJ 160304P00110000 P 03/04/16 110.0 6.75 10.10
JNJ 160304P00111000 P 03/04/16 111.0 8.65 11.45
JNJ 160304P00112000 P 03/04/16 112.0 9.65 11.30
JNJ 160304P00113000 P 03/04/16 113.0 10.65 12.25
JNJ 160304P00114000 P 03/04/16 114.0 11.65 13.20
JNJ 160304P00115000 P 03/04/16 115.0 12.55 15.45
JNJ 160304P00116000 P 03/04/16 116.0 13.55 16.50
JNJ 160311C00075000 C 03/11/16 75.0 25.30 29.10
JNJ 160311C00080000 C 03/11/16 80.0 20.35 24.20
JNJ 160311C00085000 C 03/11/16 85.0 15.55 19.25
JNJ 160311C00090000 C 03/11/16 90.0 10.55 14.10
JNJ 160311C00091000 C 03/11/16 91.0 10.65 12.30
JNJ 160311C00092000 C 03/11/16 92.0 9.35 11.25
JNJ 160311C00093000 C 03/11/16 93.0 8.85 10.35
JNJ 160311C00093500 C 03/11/16 93.5 8.50 9.90
JNJ 160311C00094000 C 03/11/16 94.0 7.85 9.35
JNJ 160311C00094500 C 03/11/16 94.5 7.65 8.90
JNJ 160311C00095000 C 03/11/16 95.0 7.20 8.40
JNJ 160311C00095500 C 03/11/16 95.5 6.75 7.95
JNJ 160311C00096000 C 03/11/16 96.0 6.30 7.50
JNJ 160311C00096500 C 03/11/16 96.5 5.75 7.00
JNJ 160311C00097000 C 03/11/16 97.0 5.45 6.50
JNJ 160311C00097500 C 03/11/16 97.5 5.05 5.80
JNJ 160311C00098000 C 03/11/16 98.0 4.70 5.70
JNJ 160311C00098500 C 03/11/16 98.5 4.30 5.20
JNJ 160311C00099000 C 03/11/16 99.0 3.95 4.80
JNJ 160311C00099500 C 03/11/16 99.5 3.60 4.40
JNJ 160311C00100000 C 03/11/16 100.0 3.25 3.60
JNJ 160311C00101000 C 03/11/16 101.0 2.61 2.82
JNJ 160311C00102000 C 03/11/16 102.0 2.08 2.26
JNJ 160311C00103000 C 03/11/16 103.0 1.60 1.75
JNJ 160311C00104000 C 03/11/16 104.0 1.20 1.35
JNJ 160311C00105000 C 03/11/16 105.0 0.90 1.00
JNJ 160311C00106000 C 03/11/16 106.0 0.65 0.75
JNJ 160311C00107000 C 03/11/16 107.0 0.45 0.55
JNJ 160311C00108000 C 03/11/16 108.0 0.23 0.43
JNJ 160311C00109000 C 03/11/16 109.0 0.20 0.28
JNJ 160311C00110000 C 03/11/16 110.0 0.12 0.19
JNJ 160311C00111000 C 03/11/16 111.0 0.00 0.38
JNJ 160311C00112000 C 03/11/16 112.0 0.00 0.36
JNJ 160311C00113000 C 03/11/16 113.0 0.00 0.28
JNJ 160311C00114000 C 03/11/16 114.0 0.00 0.23
JNJ 160311C00115000 C 03/11/16 115.0 0.00 0.19
JNJ 160311C00116000 C 03/11/16 116.0 0.00 0.16
JNJ 160311P00075000 P 03/11/16 75.0 0.00 0.38
JNJ 160311P00080000 P 03/11/16 80.0 0.08 0.15
JNJ 160311P00085000 P 03/11/16 85.0 0.15 0.21
JNJ 160311P00090000 P 03/11/16 90.0 0.29 0.39
JNJ 160311P00091000 P 03/11/16 91.0 0.33 0.45
JNJ 160311P00092000 P 03/11/16 92.0 0.40 0.52
JNJ 160311P00093000 P 03/11/16 93.0 0.47 0.60
JNJ 160311P00093500 P 03/11/16 93.5 0.49 0.70
JNJ 160311P00094000 P 03/11/16 94.0 0.57 0.72
JNJ 160311P00094500 P 03/11/16 94.5 0.63 0.77
JNJ 160311P00095000 P 03/11/16 95.0 0.71 0.85
JNJ 160311P00095500 P 03/11/16 95.5 0.75 0.92
JNJ 160311P00096000 P 03/11/16 96.0 0.85 1.00
JNJ 160311P00096500 P 03/11/16 96.5 0.92 1.08
JNJ 160311P00097000 P 03/11/16 97.0 1.02 1.20
JNJ 160311P00097500 P 03/11/16 97.5 1.15 1.30
JNJ 160311P00098000 P 03/11/16 98.0 1.23 1.44
JNJ 160311P00098500 P 03/11/16 98.5 1.38 1.59
JNJ 160311P00099000 P 03/11/16 99.0 1.52 1.72
JNJ 160311P00099500 P 03/11/16 99.5 1.65 1.89
JNJ 160311P00100000 P 03/11/16 100.0 1.84 2.04
JNJ 160311P00101000 P 03/11/16 101.0 2.22 2.44
JNJ 160311P00102000 P 03/11/16 102.0 2.67 2.93
JNJ 160311P00103000 P 03/11/16 103.0 3.15 3.65
JNJ 160311P00104000 P 03/11/16 104.0 3.80 4.20
JNJ 160311P00105000 P 03/11/16 105.0 4.20 4.95
JNJ 160311P00106000 P 03/11/16 106.0 4.60 5.65
JNJ 160311P00107000 P 03/11/16 107.0 5.25 6.55
JNJ 160311P00108000 P 03/11/16 108.0 6.10 7.35
JNJ 160311P00109000 P 03/11/16 109.0 6.95 8.30
JNJ 160311P00110000 P 03/11/16 110.0 7.85 9.30
JNJ 160311P00111000 P 03/11/16 111.0 8.00 11.25
JNJ 160311P00112000 P 03/11/16 112.0 8.70 12.05
JNJ 160311P00113000 P 03/11/16 113.0 9.85 13.25
JNJ 160311P00114000 P 03/11/16 114.0 10.90 14.20
JNJ 160311P00115000 P 03/11/16 115.0 12.25 14.40
JNJ 160311P00116000 P 03/11/16 116.0 12.65 16.30
JNJ 160318C00050000 C 03/18/16 50.0 50.90 53.70
JNJ 160318C00055000 C 03/18/16 55.0 45.40 48.20
JNJ 160318C00060000 C 03/18/16 60.0 40.55 43.15
JNJ 160318C00065000 C 03/18/16 65.0 35.85 38.65
JNJ 160318C00070000 C 03/18/16 70.0 30.90 33.65
JNJ 160318C00075000 C 03/18/16 75.0 25.90 29.00
JNJ 160318C00080000 C 03/18/16 80.0 20.90 23.65
JNJ 160318C00085000 C 03/18/16 85.0 15.80 18.20
JNJ 160318C00087500 C 03/18/16 87.5 14.15 15.65
JNJ 160318C00090000 C 03/18/16 90.0 11.70 13.25
JNJ 160318C00092500 C 03/18/16 92.5 9.45 10.75
JNJ 160318C00095000 C 03/18/16 95.0 7.25 8.30
JNJ 160318C00097500 C 03/18/16 97.5 5.25 5.55
JNJ 160318C00100000 C 03/18/16 100.0 3.45 3.60
JNJ 160318C00105000 C 03/18/16 105.0 1.10 1.12
JNJ 160318C00110000 C 03/18/16 110.0 0.21 0.23
JNJ 160318C00115000 C 03/18/16 115.0 0.00 0.06
JNJ 160318C00120000 C 03/18/16 120.0 0.00 0.11
JNJ 160318C00125000 C 03/18/16 125.0 0.01 0.11
JNJ 160318C00130000 C 03/18/16 130.0 0.00 0.11
JNJ 160318C00135000 C 03/18/16 135.0 0.00 0.10
JNJ 160318C00140000 C 03/18/16 140.0 0.00 0.10
JNJ 160318C00145000 C 03/18/16 145.0 0.00 0.10
JNJ 160318P00050000 P 03/18/16 50.0 0.00 0.01
JNJ 160318P00055000 P 03/18/16 55.0 0.00 0.01
JNJ 160318P00060000 P 03/18/16 60.0 0.00 0.01
JNJ 160318P00065000 P 03/18/16 65.0 0.01 0.03
JNJ 160318P00070000 P 03/18/16 70.0 0.06 0.08
JNJ 160318P00075000 P 03/18/16 75.0 0.08 0.11
JNJ 160318P00080000 P 03/18/16 80.0 0.12 0.14
JNJ 160318P00085000 P 03/18/16 85.0 0.20 0.23
JNJ 160318P00087500 P 03/18/16 87.5 0.29 0.31
JNJ 160318P00090000 P 03/18/16 90.0 0.41 0.43
JNJ 160318P00092500 P 03/18/16 92.5 0.60 0.63
JNJ 160318P00095000 P 03/18/16 95.0 0.92 0.95
JNJ 160318P00097500 P 03/18/16 97.5 1.41 1.44
JNJ 160318P00100000 P 03/18/16 100.0 2.16 2.19
JNJ 160318P00105000 P 03/18/16 105.0 4.65 4.85
JNJ 160318P00110000 P 03/18/16 110.0 8.00 9.15
JNJ 160318P00115000 P 03/18/16 115.0 12.60 14.30
JNJ 160318P00120000 P 03/18/16 120.0 16.60 20.15
JNJ 160318P00125000 P 03/18/16 125.0 22.05 24.90
JNJ 160318P00130000 P 03/18/16 130.0 27.05 29.90
JNJ 160318P00135000 P 03/18/16 135.0 32.05 34.90
JNJ 160318P00140000 P 03/18/16 140.0 37.05 39.90
JNJ 160318P00145000 P 03/18/16 145.0 41.60 45.45
JNJ 160324C00070000 C 03/24/16 70.0 30.30 34.30
JNJ 160324C00075000 C 03/24/16 75.0 25.20 29.15
JNJ 160324C00080000 C 03/24/16 80.0 20.35 24.25
JNJ 160324C00085000 C 03/24/16 85.0 15.35 19.20
JNJ 160324C00090000 C 03/24/16 90.0 11.75 13.45
JNJ 160324C00092000 C 03/24/16 92.0 9.90 11.65
JNJ 160324C00093000 C 03/24/16 93.0 9.20 10.45
JNJ 160324C00094000 C 03/24/16 94.0 8.30 9.50
JNJ 160324C00094500 C 03/24/16 94.5 7.85 9.05
JNJ 160324C00095000 C 03/24/16 95.0 7.40 8.60
JNJ 160324C00095500 C 03/24/16 95.5 7.00 8.15
JNJ 160324C00096000 C 03/24/16 96.0 6.55 7.65
JNJ 160324C00096500 C 03/24/16 96.5 6.10 7.25
JNJ 160324C00097000 C 03/24/16 97.0 5.75 6.75
JNJ 160324C00097500 C 03/24/16 97.5 5.35 6.35
JNJ 160324C00098000 C 03/24/16 98.0 5.00 5.45
JNJ 160324C00098500 C 03/24/16 98.5 4.60 5.50
JNJ 160324C00099000 C 03/24/16 99.0 4.25 4.75
JNJ 160324C00099500 C 03/24/16 99.5 3.90 4.40
JNJ 160324C00100000 C 03/24/16 100.0 3.65 4.10
JNJ 160324C00101000 C 03/24/16 101.0 3.05 3.20
JNJ 160324C00102000 C 03/24/16 102.0 2.47 2.66
JNJ 160324C00103000 C 03/24/16 103.0 1.99 2.16
JNJ 160324C00104000 C 03/24/16 104.0 1.58 1.73
JNJ 160324C00105000 C 03/24/16 105.0 1.22 1.36
JNJ 160324C00106000 C 03/24/16 106.0 0.94 1.06
JNJ 160324C00107000 C 03/24/16 107.0 0.69 0.80
JNJ 160324C00108000 C 03/24/16 108.0 0.50 0.61
JNJ 160324C00109000 C 03/24/16 109.0 0.36 0.45
JNJ 160324C00110000 C 03/24/16 110.0 0.25 0.34
JNJ 160324C00111000 C 03/24/16 111.0 0.17 0.24
JNJ 160324C00112000 C 03/24/16 112.0 0.13 0.17
JNJ 160324C00113000 C 03/24/16 113.0 0.09 0.23
JNJ 160324C00114000 C 03/24/16 114.0 0.06 0.30
JNJ 160324C00115000 C 03/24/16 115.0 0.03 0.17
JNJ 160324C00116000 C 03/24/16 116.0 0.02 0.13
JNJ 160324C00117000 C 03/24/16 117.0 0.00 0.20
JNJ 160324C00118000 C 03/24/16 118.0 0.00 0.17
JNJ 160324P00070000 P 03/24/16 70.0 0.03 0.35
JNJ 160324P00075000 P 03/24/16 75.0 0.08 0.37
JNJ 160324P00080000 P 03/24/16 80.0 0.14 0.37
JNJ 160324P00085000 P 03/24/16 85.0 0.25 0.49
JNJ 160324P00090000 P 03/24/16 90.0 0.45 0.62
JNJ 160324P00092000 P 03/24/16 92.0 0.60 0.75
JNJ 160324P00093000 P 03/24/16 93.0 0.72 0.87
JNJ 160324P00094000 P 03/24/16 94.0 0.85 1.00
JNJ 160324P00094500 P 03/24/16 94.5 0.92 1.07
JNJ 160324P00095000 P 03/24/16 95.0 1.02 1.14
JNJ 160324P00095500 P 03/24/16 95.5 1.10 1.23
JNJ 160324P00096000 P 03/24/16 96.0 1.20 1.33
JNJ 160324P00096500 P 03/24/16 96.5 1.30 1.45
JNJ 160324P00097000 P 03/24/16 97.0 1.40 1.55
JNJ 160324P00097500 P 03/24/16 97.5 1.51 1.67
JNJ 160324P00098000 P 03/24/16 98.0 1.62 1.80
JNJ 160324P00098500 P 03/24/16 98.5 1.77 1.94
JNJ 160324P00099000 P 03/24/16 99.0 1.90 2.10
JNJ 160324P00099500 P 03/24/16 99.5 2.05 2.30
JNJ 160324P00100000 P 03/24/16 100.0 2.23 2.47
JNJ 160324P00101000 P 03/24/16 101.0 2.62 2.87
JNJ 160324P00102000 P 03/24/16 102.0 3.10 3.30
JNJ 160324P00103000 P 03/24/16 103.0 3.55 4.05
JNJ 160324P00104000 P 03/24/16 104.0 4.15 4.60
JNJ 160324P00105000 P 03/24/16 105.0 4.65 5.20
JNJ 160324P00106000 P 03/24/16 106.0 5.00 6.05
JNJ 160324P00107000 P 03/24/16 107.0 5.60 6.75
JNJ 160324P00108000 P 03/24/16 108.0 6.25 7.55
JNJ 160324P00109000 P 03/24/16 109.0 7.15 8.40
JNJ 160324P00110000 P 03/24/16 110.0 8.05 9.40
JNJ 160324P00111000 P 03/24/16 111.0 8.85 10.85
JNJ 160324P00112000 P 03/24/16 112.0 9.05 12.35
JNJ 160324P00113000 P 03/24/16 113.0 10.30 12.50
JNJ 160324P00114000 P 03/24/16 114.0 10.75 14.05
JNJ 160324P00115000 P 03/24/16 115.0 11.70 15.35
JNJ 160324P00116000 P 03/24/16 116.0 12.80 16.00
JNJ 160324P00117000 P 03/24/16 117.0 13.60 17.50
JNJ 160324P00118000 P 03/24/16 118.0 14.60 18.50
JNJ 160415C00047500 C 04/15/16 47.5 52.80 56.80
JNJ 160415C00050000 C 04/15/16 50.0 50.15 54.25
JNJ 160415C00055000 C 04/15/16 55.0 45.15 49.30
JNJ 160415C00060000 C 04/15/16 60.0 40.15 44.25
JNJ 160415C00065000 C 04/15/16 65.0 35.20 39.35
JNJ 160415C00070000 C 04/15/16 70.0 30.35 34.30
JNJ 160415C00075000 C 04/15/16 75.0 25.20 29.30
JNJ 160415C00080000 C 04/15/16 80.0 20.45 24.10
JNJ 160415C00082500 C 04/15/16 82.5 18.05 21.70
JNJ 160415C00085000 C 04/15/16 85.0 15.55 19.30
JNJ 160415C00087500 C 04/15/16 87.5 14.35 15.95
JNJ 160415C00090000 C 04/15/16 90.0 11.90 13.50
JNJ 160415C00092500 C 04/15/16 92.5 9.80 11.10
JNJ 160415C00095000 C 04/15/16 95.0 7.80 8.85
JNJ 160415C00097500 C 04/15/16 97.5 5.90 6.25
JNJ 160415C00100000 C 04/15/16 100.0 4.25 4.50
JNJ 160415C00105000 C 04/15/16 105.0 1.83 1.88
JNJ 160415C00110000 C 04/15/16 110.0 0.56 0.62
JNJ 160415C00115000 C 04/15/16 115.0 0.11 0.18
JNJ 160415C00120000 C 04/15/16 120.0 0.01 0.09
JNJ 160415C00125000 C 04/15/16 125.0 0.00 0.09
JNJ 160415C00130000 C 04/15/16 130.0 0.00 0.09
JNJ 160415C00135000 C 04/15/16 135.0 0.00 0.09
JNJ 160415C00140000 C 04/15/16 140.0 0.00 0.09
JNJ 160415C00145000 C 04/15/16 145.0 0.00 0.09
JNJ 160415P00047500 P 04/15/16 47.5 0.00 0.10
JNJ 160415P00050000 P 04/15/16 50.0 0.00 0.10
JNJ 160415P00055000 P 04/15/16 55.0 0.00 0.13
JNJ 160415P00060000 P 04/15/16 60.0 0.02 0.18
JNJ 160415P00065000 P 04/15/16 65.0 0.05 0.22
JNJ 160415P00070000 P 04/15/16 70.0 0.08 0.27
JNJ 160415P00075000 P 04/15/16 75.0 0.18 0.34
JNJ 160415P00080000 P 04/15/16 80.0 0.29 0.35
JNJ 160415P00082500 P 04/15/16 82.5 0.36 0.48
JNJ 160415P00085000 P 04/15/16 85.0 0.45 0.55
JNJ 160415P00087500 P 04/15/16 87.5 0.58 0.69
JNJ 160415P00090000 P 04/15/16 90.0 0.78 0.88
JNJ 160415P00092500 P 04/15/16 92.5 1.06 1.18
JNJ 160415P00095000 P 04/15/16 95.0 1.48 1.61
JNJ 160415P00097500 P 04/15/16 97.5 2.07 2.22
JNJ 160415P00100000 P 04/15/16 100.0 2.91 3.05
JNJ 160415P00105000 P 04/15/16 105.0 5.35 5.55
JNJ 160415P00110000 P 04/15/16 110.0 8.35 9.50
JNJ 160415P00115000 P 04/15/16 115.0 11.95 15.10
JNJ 160415P00120000 P 04/15/16 120.0 16.60 20.55
JNJ 160415P00125000 P 04/15/16 125.0 21.65 25.50
JNJ 160415P00130000 P 04/15/16 130.0 26.60 30.60
JNJ 160415P00135000 P 04/15/16 135.0 31.60 35.60
JNJ 160415P00140000 P 04/15/16 140.0 36.60 40.60
JNJ 160415P00145000 P 04/15/16 145.0 41.65 45.45
JNJ 160520C00055000 C 05/20/16 55.0 45.15 49.25
JNJ 160520C00060000 C 05/20/16 60.0 40.15 44.25
JNJ 160520C00065000 C 05/20/16 65.0 35.15 39.25
JNJ 160520C00070000 C 05/20/16 70.0 30.35 34.30
JNJ 160520C00075000 C 05/20/16 75.0 25.50 29.25
JNJ 160520C00080000 C 05/20/16 80.0 20.55 24.25
JNJ 160520C00085000 C 05/20/16 85.0 16.95 18.55
JNJ 160520C00087500 C 05/20/16 87.5 14.45 15.95
JNJ 160520C00090000 C 05/20/16 90.0 12.20 13.70
JNJ 160520C00092500 C 05/20/16 92.5 10.10 11.60
JNJ 160520C00095000 C 05/20/16 95.0 8.50 8.80
JNJ 160520C00097500 C 05/20/16 97.5 6.70 7.00
JNJ 160520C00100000 C 05/20/16 100.0 5.10 5.30
JNJ 160520C00105000 C 05/20/16 105.0 2.54 2.72
JNJ 160520C00110000 C 05/20/16 110.0 1.01 1.08
JNJ 160520C00115000 C 05/20/16 115.0 0.31 0.37
JNJ 160520C00120000 C 05/20/16 120.0 0.07 0.11
JNJ 160520C00125000 C 05/20/16 125.0 0.00 0.09
JNJ 160520C00130000 C 05/20/16 130.0 0.00 0.09
JNJ 160520C00135000 C 05/20/16 135.0 0.00 0.09
JNJ 160520C00140000 C 05/20/16 140.0 0.00 0.09
JNJ 160520P00055000 P 05/20/16 55.0 0.05 0.21
JNJ 160520P00060000 P 05/20/16 60.0 0.09 0.20
JNJ 160520P00065000 P 05/20/16 65.0 0.14 0.33
JNJ 160520P00070000 P 05/20/16 70.0 0.23 0.41
JNJ 160520P00075000 P 05/20/16 75.0 0.34 0.52
JNJ 160520P00080000 P 05/20/16 80.0 0.52 0.57
JNJ 160520P00085000 P 05/20/16 85.0 0.78 0.83
JNJ 160520P00087500 P 05/20/16 87.5 0.99 1.07
JNJ 160520P00090000 P 05/20/16 90.0 1.27 1.35
JNJ 160520P00092500 P 05/20/16 92.5 1.66 1.73
JNJ 160520P00095000 P 05/20/16 95.0 2.15 2.22
JNJ 160520P00097500 P 05/20/16 97.5 2.82 2.91
JNJ 160520P00100000 P 05/20/16 100.0 3.65 3.80
JNJ 160520P00105000 P 05/20/16 105.0 6.05 6.30
JNJ 160520P00110000 P 05/20/16 110.0 9.45 9.75
JNJ 160520P00115000 P 05/20/16 115.0 12.00 14.80
JNJ 160520P00120000 P 05/20/16 120.0 16.65 20.50
JNJ 160520P00125000 P 05/20/16 125.0 21.65 25.45
JNJ 160520P00130000 P 05/20/16 130.0 26.65 30.45
JNJ 160520P00135000 P 05/20/16 135.0 31.40 35.45
JNJ 160520P00140000 P 05/20/16 140.0 36.40 40.45
JNJ 160715C00055000 C 07/15/16 55.0 45.15 49.25
JNJ 160715C00060000 C 07/15/16 60.0 40.20 44.25
JNJ 160715C00065000 C 07/15/16 65.0 35.20 39.15
JNJ 160715C00070000 C 07/15/16 70.0 30.35 34.20
JNJ 160715C00075000 C 07/15/16 75.0 25.45 29.45
JNJ 160715C00080000 C 07/15/16 80.0 21.70 23.60
JNJ 160715C00085000 C 07/15/16 85.0 17.05 18.45
JNJ 160715C00087500 C 07/15/16 87.5 14.85 16.20
JNJ 160715C00090000 C 07/15/16 90.0 12.60 14.05
JNJ 160715C00092500 C 07/15/16 92.5 10.85 11.95
JNJ 160715C00095000 C 07/15/16 95.0 9.00 10.00
JNJ 160715C00097500 C 07/15/16 97.5 7.35 7.50
JNJ 160715C00100000 C 07/15/16 100.0 5.75 5.90
JNJ 160715C00105000 C 07/15/16 105.0 3.20 3.35
JNJ 160715C00110000 C 07/15/16 110.0 1.52 1.65
JNJ 160715C00115000 C 07/15/16 115.0 0.60 0.70
JNJ 160715C00120000 C 07/15/16 120.0 0.17 0.27
JNJ 160715C00125000 C 07/15/16 125.0 0.00 0.10
JNJ 160715C00130000 C 07/15/16 130.0 0.00 0.09
JNJ 160715C00135000 C 07/15/16 135.0 0.00 0.09
JNJ 160715C00140000 C 07/15/16 140.0 0.00 0.09
JNJ 160715C00145000 C 07/15/16 145.0 0.00 0.09
JNJ 160715C00150000 C 07/15/16 150.0 0.00 0.09
JNJ 160715P00055000 P 07/15/16 55.0 0.15 0.33
JNJ 160715P00060000 P 07/15/16 60.0 0.23 0.41
JNJ 160715P00065000 P 07/15/16 65.0 0.34 0.51
JNJ 160715P00070000 P 07/15/16 70.0 0.47 0.65
JNJ 160715P00075000 P 07/15/16 75.0 0.65 0.83
JNJ 160715P00080000 P 07/15/16 80.0 0.93 1.10
JNJ 160715P00085000 P 07/15/16 85.0 1.37 1.50
JNJ 160715P00087500 P 07/15/16 87.5 1.67 1.81
JNJ 160715P00090000 P 07/15/16 90.0 2.07 2.16
JNJ 160715P00092500 P 07/15/16 92.5 2.54 2.66
JNJ 160715P00095000 P 07/15/16 95.0 3.10 3.25
JNJ 160715P00097500 P 07/15/16 97.5 3.90 4.05
JNJ 160715P00100000 P 07/15/16 100.0 4.85 4.95
JNJ 160715P00105000 P 07/15/16 105.0 7.30 7.55
JNJ 160715P00110000 P 07/15/16 110.0 10.60 10.90
JNJ 160715P00115000 P 07/15/16 115.0 13.95 15.65
JNJ 160715P00120000 P 07/15/16 120.0 18.10 20.10
JNJ 160715P00125000 P 07/15/16 125.0 22.00 25.95
JNJ 160715P00130000 P 07/15/16 130.0 27.15 31.15
JNJ 160715P00135000 P 07/15/16 135.0 32.15 36.20
JNJ 160715P00140000 P 07/15/16 140.0 37.10 41.20
JNJ 160715P00145000 P 07/15/16 145.0 42.00 46.05
JNJ 160715P00150000 P 07/15/16 150.0 47.10 51.25
JNJ 170120C00047500 C 01/20/17 47.5 52.20 57.00
JNJ 170120C00050000 C 01/20/17 50.0 49.80 54.40
JNJ 170120C00055000 C 01/20/17 55.0 44.80 49.40
JNJ 170120C00060000 C 01/20/17 60.0 39.80 44.50
JNJ 170120C00065000 C 01/20/17 65.0 35.10 39.50
JNJ 170120C00070000 C 01/20/17 70.0 30.00 34.50
JNJ 170120C00075000 C 01/20/17 75.0 26.30 29.70
JNJ 170120C00080000 C 01/20/17 80.0 22.35 24.20
JNJ 170120C00082500 C 01/20/17 82.5 20.15 22.00
JNJ 170120C00085000 C 01/20/17 85.0 18.40 18.95
JNJ 170120C00087500 C 01/20/17 87.5 16.35 16.80
JNJ 170120C00090000 C 01/20/17 90.0 14.40 14.80
JNJ 170120C00092500 C 01/20/17 92.5 12.55 13.05
JNJ 170120C00095000 C 01/20/17 95.0 10.85 11.20
JNJ 170120C00097500 C 01/20/17 97.5 9.25 9.45
JNJ 170120C00100000 C 01/20/17 100.0 7.75 7.95
JNJ 170120C00105000 C 01/20/17 105.0 5.20 5.45
JNJ 170120C00110000 C 01/20/17 110.0 3.30 3.55
JNJ 170120C00115000 C 01/20/17 115.0 1.93 2.11
JNJ 170120C00120000 C 01/20/17 120.0 1.05 1.19
JNJ 170120C00125000 C 01/20/17 125.0 0.55 0.62
JNJ 170120C00130000 C 01/20/17 130.0 0.24 0.32
JNJ 170120C00135000 C 01/20/17 135.0 0.09 0.16
JNJ 170120C00140000 C 01/20/17 140.0 0.00 0.09
JNJ 170120C00145000 C 01/20/17 145.0 0.00 0.09
JNJ 170120C00150000 C 01/20/17 150.0 0.00 0.09
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.09
JNJ 170120P00047500 P 01/20/17 47.5 0.44 0.57
JNJ 170120P00050000 P 01/20/17 50.0 0.49 0.65
JNJ 170120P00055000 P 01/20/17 55.0 0.66 0.82
JNJ 170120P00060000 P 01/20/17 60.0 0.86 1.03
JNJ 170120P00065000 P 01/20/17 65.0 1.14 1.27
JNJ 170120P00070000 P 01/20/17 70.0 1.47 1.60
JNJ 170120P00075000 P 01/20/17 75.0 1.88 2.01
JNJ 170120P00080000 P 01/20/17 80.0 2.45 2.61
JNJ 170120P00082500 P 01/20/17 82.5 2.83 2.98
JNJ 170120P00085000 P 01/20/17 85.0 3.25 3.45
JNJ 170120P00087500 P 01/20/17 87.5 3.75 3.95
JNJ 170120P00090000 P 01/20/17 90.0 4.30 4.55
JNJ 170120P00092500 P 01/20/17 92.5 5.00 5.20
JNJ 170120P00095000 P 01/20/17 95.0 5.80 6.00
JNJ 170120P00097500 P 01/20/17 97.5 6.75 6.90
JNJ 170120P00100000 P 01/20/17 100.0 7.75 7.95
JNJ 170120P00105000 P 01/20/17 105.0 10.30 10.50
JNJ 170120P00110000 P 01/20/17 110.0 13.40 13.65
JNJ 170120P00115000 P 01/20/17 115.0 17.00 17.25
JNJ 170120P00120000 P 01/20/17 120.0 20.95 21.45
JNJ 170120P00125000 P 01/20/17 125.0 25.30 26.10
JNJ 170120P00130000 P 01/20/17 130.0 27.90 32.35
JNJ 170120P00135000 P 01/20/17 135.0 32.70 37.45
JNJ 170120P00140000 P 01/20/17 140.0 37.70 42.40
JNJ 170120P00145000 P 01/20/17 145.0 42.50 47.40
JNJ 170120P00150000 P 01/20/17 150.0 47.50 52.00
JNJ 170120P00155000 P 01/20/17 155.0 53.00 56.30
JNJ 180119C00047500 C 01/19/18 47.5 52.25 57.00
JNJ 180119C00050000 C 01/19/18 50.0 49.75 54.50
JNJ 180119C00055000 C 01/19/18 55.0 44.75 49.50
JNJ 180119C00060000 C 01/19/18 60.0 39.80 44.50
JNJ 180119C00065000 C 01/19/18 65.0 35.00 39.90
JNJ 180119C00070000 C 01/19/18 70.0 31.25 34.75
JNJ 180119C00075000 C 01/19/18 75.0 26.60 29.05
JNJ 180119C00080000 C 01/19/18 80.0 23.20 24.95
JNJ 180119C00082500 C 01/19/18 82.5 21.20 22.80
JNJ 180119C00085000 C 01/19/18 85.0 19.20 20.85
JNJ 180119C00087500 C 01/19/18 87.5 17.35 19.00
JNJ 180119C00090000 C 01/19/18 90.0 15.55 17.30
JNJ 180119C00092500 C 01/19/18 92.5 13.90 15.55
JNJ 180119C00095000 C 01/19/18 95.0 12.30 13.85
JNJ 180119C00097500 C 01/19/18 97.5 10.80 12.50
JNJ 180119C00100000 C 01/19/18 100.0 9.90 11.00
JNJ 180119C00105000 C 01/19/18 105.0 7.50 8.50
JNJ 180119C00110000 C 01/19/18 110.0 5.45 6.40
JNJ 180119C00115000 C 01/19/18 115.0 3.90 4.60
JNJ 180119C00120000 C 01/19/18 120.0 2.78 3.30
JNJ 180119C00125000 C 01/19/18 125.0 1.80 2.35
JNJ 180119C00130000 C 01/19/18 130.0 1.25 1.60
JNJ 180119C00135000 C 01/19/18 135.0 0.65 1.30
JNJ 180119C00140000 C 01/19/18 140.0 0.32 0.92
JNJ 180119C00145000 C 01/19/18 145.0 0.10 0.67
JNJ 180119P00047500 P 01/19/18 47.5 0.90 1.39
JNJ 180119P00050000 P 01/19/18 50.0 1.03 1.53
JNJ 180119P00055000 P 01/19/18 55.0 1.36 1.87
JNJ 180119P00060000 P 01/19/18 60.0 1.75 2.29
JNJ 180119P00065000 P 01/19/18 65.0 2.25 2.65
JNJ 180119P00070000 P 01/19/18 70.0 2.88 3.50
JNJ 180119P00075000 P 01/19/18 75.0 3.75 4.20
JNJ 180119P00080000 P 01/19/18 80.0 4.75 5.20
JNJ 180119P00082500 P 01/19/18 82.5 5.30 5.80
JNJ 180119P00085000 P 01/19/18 85.0 5.95 6.40
JNJ 180119P00087500 P 01/19/18 87.5 6.65 7.20
JNJ 180119P00090000 P 01/19/18 90.0 7.40 7.95
JNJ 180119P00092500 P 01/19/18 92.5 8.20 8.85
JNJ 180119P00095000 P 01/19/18 95.0 9.20 10.15
JNJ 180119P00097500 P 01/19/18 97.5 10.20 11.00
JNJ 180119P00100000 P 01/19/18 100.0 11.30 12.60
JNJ 180119P00105000 P 01/19/18 105.0 13.95 15.20
JNJ 180119P00110000 P 01/19/18 110.0 16.75 18.70
JNJ 180119P00115000 P 01/19/18 115.0 20.15 22.20
JNJ 180119P00120000 P 01/19/18 120.0 23.75 25.65
JNJ 180119P00125000 P 01/19/18 125.0 27.70 29.60
JNJ 180119P00130000 P 01/19/18 130.0 31.90 33.85
JNJ 180119P00135000 P 01/19/18 135.0 36.25 38.80
JNJ 180119P00140000 P 01/19/18 140.0 39.65 44.00
JNJ 180119P00145000 P 01/19/18 145.0 44.35 49.00

OPRA data is delayed 15 minutes.