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 (2015-05-22)Premium Content

Johnson And Johnson (JNJ)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 150529C00085000 C 05/29/15 85.0 16.25 16.80
JNJ 150529C00088000 C 05/29/15 88.0 13.30 13.90
JNJ 150529C00089000 C 05/29/15 89.0 12.25 12.95
JNJ 150529C00090000 C 05/29/15 90.0 11.25 11.95
JNJ 150529C00090500 C 05/29/15 90.5 10.75 11.30
JNJ 150529C00091000 C 05/29/15 91.0 10.25 10.80
JNJ 150529C00091500 C 05/29/15 91.5 9.80 10.50
JNJ 150529C00092000 C 05/29/15 92.0 9.30 9.80
JNJ 150529C00092500 C 05/29/15 92.5 8.80 9.25
JNJ 150529C00093000 C 05/29/15 93.0 8.30 8.75
JNJ 150529C00093500 C 05/29/15 93.5 7.80 8.25
JNJ 150529C00094000 C 05/29/15 94.0 7.30 7.75
JNJ 150529C00094500 C 05/29/15 94.5 6.80 7.25
JNJ 150529C00095000 C 05/29/15 95.0 6.30 6.75
JNJ 150529C00095500 C 05/29/15 95.5 5.80 6.25
JNJ 150529C00096000 C 05/29/15 96.0 5.30 5.75
JNJ 150529C00096500 C 05/29/15 96.5 4.80 5.25
JNJ 150529C00097000 C 05/29/15 97.0 4.35 4.95
JNJ 150529C00097500 C 05/29/15 97.5 3.85 4.45
JNJ 150529C00098000 C 05/29/15 98.0 3.35 3.75
JNJ 150529C00098500 C 05/29/15 98.5 2.88 3.25
JNJ 150529C00099000 C 05/29/15 99.0 2.42 2.74
JNJ 150529C00099500 C 05/29/15 99.5 1.95 2.23
JNJ 150529C00100000 C 05/29/15 100.0 1.52 1.79
JNJ 150529C00101000 C 05/29/15 101.0 0.78 0.99
JNJ 150529C00102000 C 05/29/15 102.0 0.30 0.35
JNJ 150529C00103000 C 05/29/15 103.0 0.09 0.14
JNJ 150529C00104000 C 05/29/15 104.0 0.02 0.09
JNJ 150529C00105000 C 05/29/15 105.0 0.00 0.05
JNJ 150529C00106000 C 05/29/15 106.0 0.00 0.06
JNJ 150529C00107000 C 05/29/15 107.0 0.00 0.05
JNJ 150529C00108000 C 05/29/15 108.0 0.00 0.03
JNJ 150529C00109000 C 05/29/15 109.0 0.00 0.04
JNJ 150529C00110000 C 05/29/15 110.0 0.00 0.04
JNJ 150529C00111000 C 05/29/15 111.0 0.00 0.04
JNJ 150529C00112000 C 05/29/15 112.0 0.00 0.04
JNJ 150529C00113000 C 05/29/15 113.0 0.00 0.04
JNJ 150529C00114000 C 05/29/15 114.0 0.00 0.04
JNJ 150529C00115000 C 05/29/15 115.0 0.00 0.03
JNJ 150529C00116000 C 05/29/15 116.0 0.00 0.03
JNJ 150529C00117000 C 05/29/15 117.0 0.00 0.03
JNJ 150529C00118000 C 05/29/15 118.0 0.00 0.03
JNJ 150529C00120000 C 05/29/15 120.0 0.00 0.03
JNJ 150529C00125000 C 05/29/15 125.0 0.00 0.03
JNJ 150529C00130000 C 05/29/15 130.0 0.00 0.03
JNJ 150529C00135000 C 05/29/15 135.0 0.00 0.03
JNJ 150529C00140000 C 05/29/15 140.0 0.00 0.03
JNJ 150529P00085000 P 05/29/15 85.0 0.00 0.03
JNJ 150529P00088000 P 05/29/15 88.0 0.00 0.04
JNJ 150529P00089000 P 05/29/15 89.0 0.00 0.04
JNJ 150529P00090000 P 05/29/15 90.0 0.00 0.04
JNJ 150529P00090500 P 05/29/15 90.5 0.00 0.04
JNJ 150529P00091000 P 05/29/15 91.0 0.00 0.04
JNJ 150529P00091500 P 05/29/15 91.5 0.00 0.05
JNJ 150529P00092000 P 05/29/15 92.0 0.00 0.04
JNJ 150529P00092500 P 05/29/15 92.5 0.00 0.05
JNJ 150529P00093000 P 05/29/15 93.0 0.00 0.05
JNJ 150529P00093500 P 05/29/15 93.5 0.00 0.08
JNJ 150529P00094000 P 05/29/15 94.0 0.00 0.03
JNJ 150529P00094500 P 05/29/15 94.5 0.00 0.12
JNJ 150529P00095000 P 05/29/15 95.0 0.00 0.13
JNJ 150529P00095500 P 05/29/15 95.5 0.00 0.15
JNJ 150529P00096000 P 05/29/15 96.0 0.00 0.16
JNJ 150529P00096500 P 05/29/15 96.5 0.00 0.17
JNJ 150529P00097000 P 05/29/15 97.0 0.00 0.13
JNJ 150529P00097500 P 05/29/15 97.5 0.01 0.11
JNJ 150529P00098000 P 05/29/15 98.0 0.04 0.10
JNJ 150529P00098500 P 05/29/15 98.5 0.01 0.10
JNJ 150529P00099000 P 05/29/15 99.0 0.08 0.10
JNJ 150529P00099500 P 05/29/15 99.5 0.11 0.15
JNJ 150529P00100000 P 05/29/15 100.0 0.15 0.22
JNJ 150529P00101000 P 05/29/15 101.0 0.35 0.48
JNJ 150529P00102000 P 05/29/15 102.0 0.87 1.00
JNJ 150529P00103000 P 05/29/15 103.0 1.42 1.78
JNJ 150529P00104000 P 05/29/15 104.0 2.19 2.71
JNJ 150529P00105000 P 05/29/15 105.0 3.05 3.75
JNJ 150529P00106000 P 05/29/15 106.0 4.10 4.75
JNJ 150529P00107000 P 05/29/15 107.0 5.15 5.75
JNJ 150529P00108000 P 05/29/15 108.0 6.15 6.75
JNJ 150529P00109000 P 05/29/15 109.0 7.20 7.75
JNJ 150529P00110000 P 05/29/15 110.0 8.20 8.75
JNJ 150529P00111000 P 05/29/15 111.0 9.25 9.75
JNJ 150529P00112000 P 05/29/15 112.0 10.20 10.75
JNJ 150529P00113000 P 05/29/15 113.0 11.20 11.75
JNJ 150529P00114000 P 05/29/15 114.0 12.20 12.75
JNJ 150529P00115000 P 05/29/15 115.0 13.20 13.75
JNJ 150529P00116000 P 05/29/15 116.0 14.20 14.75
JNJ 150529P00117000 P 05/29/15 117.0 15.20 15.75
JNJ 150529P00118000 P 05/29/15 118.0 16.00 16.75
JNJ 150529P00120000 P 05/29/15 120.0 18.25 18.75
JNJ 150529P00125000 P 05/29/15 125.0 23.00 23.75
JNJ 150529P00130000 P 05/29/15 130.0 28.00 28.85
JNJ 150529P00135000 P 05/29/15 135.0 33.25 33.80
JNJ 150529P00140000 P 05/29/15 140.0 38.25 38.85
JNJ 150605C00085000 C 06/05/15 85.0 16.30 17.10
JNJ 150605C00088000 C 06/05/15 88.0 13.30 13.80
JNJ 150605C00089000 C 06/05/15 89.0 12.30 12.80
JNJ 150605C00090000 C 06/05/15 90.0 11.30 11.80
JNJ 150605C00090500 C 06/05/15 90.5 10.80 11.30
JNJ 150605C00091000 C 06/05/15 91.0 10.30 10.95
JNJ 150605C00091500 C 06/05/15 91.5 9.80 10.25
JNJ 150605C00092000 C 06/05/15 92.0 9.30 9.95
JNJ 150605C00092500 C 06/05/15 92.5 8.85 9.30
JNJ 150605C00093000 C 06/05/15 93.0 8.35 8.95
JNJ 150605C00093500 C 06/05/15 93.5 7.85 8.25
JNJ 150605C00094000 C 06/05/15 94.0 7.35 7.75
JNJ 150605C00094500 C 06/05/15 94.5 6.85 7.25
JNJ 150605C00095000 C 06/05/15 95.0 6.35 6.75
JNJ 150605C00095500 C 06/05/15 95.5 5.85 6.25
JNJ 150605C00096000 C 06/05/15 96.0 5.35 5.75
JNJ 150605C00096500 C 06/05/15 96.5 4.90 5.25
JNJ 150605C00097000 C 06/05/15 97.0 4.40 4.75
JNJ 150605C00097500 C 06/05/15 97.5 3.90 4.30
JNJ 150605C00098000 C 06/05/15 98.0 3.45 3.85
JNJ 150605C00098500 C 06/05/15 98.5 3.00 3.35
JNJ 150605C00099000 C 06/05/15 99.0 2.59 2.74
JNJ 150605C00099500 C 06/05/15 99.5 2.16 2.29
JNJ 150605C00100000 C 06/05/15 100.0 1.76 1.85
JNJ 150605C00101000 C 06/05/15 101.0 1.09 1.19
JNJ 150605C00102000 C 06/05/15 102.0 0.59 0.72
JNJ 150605C00103000 C 06/05/15 103.0 0.28 0.35
JNJ 150605C00104000 C 06/05/15 104.0 0.12 0.18
JNJ 150605C00105000 C 06/05/15 105.0 0.04 0.13
JNJ 150605C00106000 C 06/05/15 106.0 0.01 0.13
JNJ 150605C00107000 C 06/05/15 107.0 0.00 0.10
JNJ 150605C00108000 C 06/05/15 108.0 0.00 0.07
JNJ 150605C00109000 C 06/05/15 109.0 0.00 0.05
JNJ 150605C00110000 C 06/05/15 110.0 0.00 0.05
JNJ 150605C00111000 C 06/05/15 111.0 0.00 0.04
JNJ 150605C00112000 C 06/05/15 112.0 0.00 0.04
JNJ 150605C00113000 C 06/05/15 113.0 0.00 0.04
JNJ 150605C00114000 C 06/05/15 114.0 0.00 0.04
JNJ 150605C00115000 C 06/05/15 115.0 0.00 0.04
JNJ 150605P00085000 P 06/05/15 85.0 0.00 0.04
JNJ 150605P00088000 P 06/05/15 88.0 0.00 0.06
JNJ 150605P00089000 P 06/05/15 89.0 0.00 0.06
JNJ 150605P00090000 P 06/05/15 90.0 0.00 0.07
JNJ 150605P00090500 P 06/05/15 90.5 0.00 0.09
JNJ 150605P00091000 P 06/05/15 91.0 0.01 0.10
JNJ 150605P00091500 P 06/05/15 91.5 0.01 0.12
JNJ 150605P00092000 P 06/05/15 92.0 0.01 0.13
JNJ 150605P00092500 P 06/05/15 92.5 0.01 0.14
JNJ 150605P00093000 P 06/05/15 93.0 0.01 0.17
JNJ 150605P00093500 P 06/05/15 93.5 0.01 0.19
JNJ 150605P00094000 P 06/05/15 94.0 0.01 0.19
JNJ 150605P00094500 P 06/05/15 94.5 0.01 0.20
JNJ 150605P00095000 P 06/05/15 95.0 0.01 0.13
JNJ 150605P00095500 P 06/05/15 95.5 0.02 0.13
JNJ 150605P00096000 P 06/05/15 96.0 0.02 0.13
JNJ 150605P00096500 P 06/05/15 96.5 0.03 0.20
JNJ 150605P00097000 P 06/05/15 97.0 0.04 0.15
JNJ 150605P00097500 P 06/05/15 97.5 0.05 0.15
JNJ 150605P00098000 P 06/05/15 98.0 0.06 0.33
JNJ 150605P00098500 P 06/05/15 98.5 0.05 0.38
JNJ 150605P00099000 P 06/05/15 99.0 0.22 0.28
JNJ 150605P00099500 P 06/05/15 99.5 0.29 0.35
JNJ 150605P00100000 P 06/05/15 100.0 0.36 0.46
JNJ 150605P00101000 P 06/05/15 101.0 0.72 0.78
JNJ 150605P00102000 P 06/05/15 102.0 1.18 1.29
JNJ 150605P00103000 P 06/05/15 103.0 1.53 1.97
JNJ 150605P00104000 P 06/05/15 104.0 2.19 2.81
JNJ 150605P00105000 P 06/05/15 105.0 2.96 3.75
JNJ 150605P00106000 P 06/05/15 106.0 4.00 4.70
JNJ 150605P00107000 P 06/05/15 107.0 5.05 5.70
JNJ 150605P00108000 P 06/05/15 108.0 6.10 6.75
JNJ 150605P00109000 P 06/05/15 109.0 7.10 7.75
JNJ 150605P00110000 P 06/05/15 110.0 8.15 8.75
JNJ 150605P00111000 P 06/05/15 111.0 9.15 9.75
JNJ 150605P00112000 P 06/05/15 112.0 10.15 10.85
JNJ 150605P00113000 P 06/05/15 113.0 11.20 11.85
JNJ 150605P00114000 P 06/05/15 114.0 12.20 12.80
JNJ 150605P00115000 P 06/05/15 115.0 13.20 13.80
JNJ 150612C00085000 C 06/12/15 85.0 16.30 17.20
JNJ 150612C00089000 C 06/12/15 89.0 12.30 13.30
JNJ 150612C00090000 C 06/12/15 90.0 11.25 12.30
JNJ 150612C00090500 C 06/12/15 90.5 10.80 11.85
JNJ 150612C00091000 C 06/12/15 91.0 10.30 11.05
JNJ 150612C00091500 C 06/12/15 91.5 9.80 10.55
JNJ 150612C00092000 C 06/12/15 92.0 9.30 10.05
JNJ 150612C00092500 C 06/12/15 92.5 8.80 9.55
JNJ 150612C00093000 C 06/12/15 93.0 8.35 9.40
JNJ 150612C00093500 C 06/12/15 93.5 7.85 8.90
JNJ 150612C00094000 C 06/12/15 94.0 7.40 8.05
JNJ 150612C00094500 C 06/12/15 94.5 6.90 7.55
JNJ 150612C00095000 C 06/12/15 95.0 6.40 7.00
JNJ 150612C00095500 C 06/12/15 95.5 5.90 6.50
JNJ 150612C00096000 C 06/12/15 96.0 5.45 6.00
JNJ 150612C00096500 C 06/12/15 96.5 4.95 5.50
JNJ 150612C00097000 C 06/12/15 97.0 4.50 5.05
JNJ 150612C00097500 C 06/12/15 97.5 4.05 4.50
JNJ 150612C00098000 C 06/12/15 98.0 3.60 3.95
JNJ 150612C00098500 C 06/12/15 98.5 3.15 3.30
JNJ 150612C00099000 C 06/12/15 99.0 2.74 3.15
JNJ 150612C00099500 C 06/12/15 99.5 2.33 2.59
JNJ 150612C00100000 C 06/12/15 100.0 1.97 2.17
JNJ 150612C00101000 C 06/12/15 101.0 1.31 1.64
JNJ 150612C00102000 C 06/12/15 102.0 0.80 0.86
JNJ 150612C00103000 C 06/12/15 103.0 0.44 0.54
JNJ 150612C00104000 C 06/12/15 104.0 0.22 0.29
JNJ 150612C00105000 C 06/12/15 105.0 0.11 0.15
JNJ 150612C00106000 C 06/12/15 106.0 0.04 0.18
JNJ 150612C00107000 C 06/12/15 107.0 0.02 0.13
JNJ 150612C00108000 C 06/12/15 108.0 0.01 0.13
JNJ 150612C00109000 C 06/12/15 109.0 0.00 0.09
JNJ 150612C00110000 C 06/12/15 110.0 0.00 0.07
JNJ 150612C00111000 C 06/12/15 111.0 0.00 0.05
JNJ 150612C00112000 C 06/12/15 112.0 0.00 0.05
JNJ 150612C00113000 C 06/12/15 113.0 0.00 0.05
JNJ 150612C00114000 C 06/12/15 114.0 0.00 0.04
JNJ 150612C00115000 C 06/12/15 115.0 0.00 0.04
JNJ 150612P00085000 P 06/12/15 85.0 0.01 0.05
JNJ 150612P00089000 P 06/12/15 89.0 0.02 0.12
JNJ 150612P00090000 P 06/12/15 90.0 0.02 0.13
JNJ 150612P00090500 P 06/12/15 90.5 0.02 0.16
JNJ 150612P00091000 P 06/12/15 91.0 0.02 0.19
JNJ 150612P00091500 P 06/12/15 91.5 0.02 0.20
JNJ 150612P00092000 P 06/12/15 92.0 0.02 0.15
JNJ 150612P00092500 P 06/12/15 92.5 0.02 0.16
JNJ 150612P00093000 P 06/12/15 93.0 0.02 0.16
JNJ 150612P00093500 P 06/12/15 93.5 0.03 0.17
JNJ 150612P00094000 P 06/12/15 94.0 0.02 0.18
JNJ 150612P00094500 P 06/12/15 94.5 0.02 0.14
JNJ 150612P00095000 P 06/12/15 95.0 0.03 0.13
JNJ 150612P00095500 P 06/12/15 95.5 0.05 0.13
JNJ 150612P00096000 P 06/12/15 96.0 0.11 0.14
JNJ 150612P00096500 P 06/12/15 96.5 0.06 0.21
JNJ 150612P00097000 P 06/12/15 97.0 0.06 0.23
JNJ 150612P00097500 P 06/12/15 97.5 0.12 0.23
JNJ 150612P00098000 P 06/12/15 98.0 0.21 0.28
JNJ 150612P00098500 P 06/12/15 98.5 0.28 0.34
JNJ 150612P00099000 P 06/12/15 99.0 0.38 0.42
JNJ 150612P00099500 P 06/12/15 99.5 0.47 0.52
JNJ 150612P00100000 P 06/12/15 100.0 0.59 0.64
JNJ 150612P00101000 P 06/12/15 101.0 0.92 0.98
JNJ 150612P00102000 P 06/12/15 102.0 1.41 1.47
JNJ 150612P00103000 P 06/12/15 103.0 2.00 2.13
JNJ 150612P00104000 P 06/12/15 104.0 2.21 2.90
JNJ 150612P00105000 P 06/12/15 105.0 2.85 3.80
JNJ 150612P00106000 P 06/12/15 106.0 3.95 4.75
JNJ 150612P00107000 P 06/12/15 107.0 5.00 5.70
JNJ 150612P00108000 P 06/12/15 108.0 6.00 6.70
JNJ 150612P00109000 P 06/12/15 109.0 7.05 7.75
JNJ 150612P00110000 P 06/12/15 110.0 8.15 8.75
JNJ 150612P00111000 P 06/12/15 111.0 9.15 9.80
JNJ 150612P00112000 P 06/12/15 112.0 10.15 10.85
JNJ 150612P00113000 P 06/12/15 113.0 11.10 12.00
JNJ 150612P00114000 P 06/12/15 114.0 12.20 12.85
JNJ 150612P00115000 P 06/12/15 115.0 13.20 13.85
JNJ 150619C00050000 C 06/19/15 50.0 51.10 52.40
JNJ 150619C00055000 C 06/19/15 55.0 46.05 47.40
JNJ 150619C00060000 C 06/19/15 60.0 41.10 42.40
JNJ 150619C00065000 C 06/19/15 65.0 35.45 37.20
JNJ 150619C00070000 C 06/19/15 70.0 31.20 32.40
JNJ 150619C00075000 C 06/19/15 75.0 26.20 27.25
JNJ 150619C00080000 C 06/19/15 80.0 21.25 22.25
JNJ 150619C00085000 C 06/19/15 85.0 16.30 17.30
JNJ 150619C00088000 C 06/19/15 88.0 13.35 14.40
JNJ 150619C00089000 C 06/19/15 89.0 12.35 13.45
JNJ 150619C00090000 C 06/19/15 90.0 11.40 12.45
JNJ 150619C00091000 C 06/19/15 91.0 10.35 11.50
JNJ 150619C00092000 C 06/19/15 92.0 9.40 10.55
JNJ 150619C00092500 C 06/19/15 92.5 8.90 10.00
JNJ 150619C00093000 C 06/19/15 93.0 8.45 9.50
JNJ 150619C00093500 C 06/19/15 93.5 7.95 9.05
JNJ 150619C00094000 C 06/19/15 94.0 7.45 8.55
JNJ 150619C00094500 C 06/19/15 94.5 6.95 7.70
JNJ 150619C00095000 C 06/19/15 95.0 6.50 7.60
JNJ 150619C00095500 C 06/19/15 95.5 6.00 7.15
JNJ 150619C00096000 C 06/19/15 96.0 5.55 6.20
JNJ 150619C00096500 C 06/19/15 96.5 5.05 5.70
JNJ 150619C00097000 C 06/19/15 97.0 4.60 5.20
JNJ 150619C00097500 C 06/19/15 97.5 4.15 4.70
JNJ 150619C00098000 C 06/19/15 98.0 3.70 4.20
JNJ 150619C00098500 C 06/19/15 98.5 3.30 3.70
JNJ 150619C00099000 C 06/19/15 99.0 2.88 3.20
JNJ 150619C00099500 C 06/19/15 99.5 2.50 2.73
JNJ 150619C00100000 C 06/19/15 100.0 2.14 2.24
JNJ 150619C00101000 C 06/19/15 101.0 1.50 1.59
JNJ 150619C00102000 C 06/19/15 102.0 0.98 1.07
JNJ 150619C00103000 C 06/19/15 103.0 0.61 0.66
JNJ 150619C00104000 C 06/19/15 104.0 0.35 0.43
JNJ 150619C00105000 C 06/19/15 105.0 0.18 0.24
JNJ 150619C00106000 C 06/19/15 106.0 0.10 0.14
JNJ 150619C00107000 C 06/19/15 107.0 0.06 0.13
JNJ 150619C00108000 C 06/19/15 108.0 0.02 0.11
JNJ 150619C00109000 C 06/19/15 109.0 0.02 0.09
JNJ 150619C00110000 C 06/19/15 110.0 0.00 0.08
JNJ 150619C00111000 C 06/19/15 111.0 0.00 0.07
JNJ 150619C00112000 C 06/19/15 112.0 0.00 0.05
JNJ 150619C00113000 C 06/19/15 113.0 0.00 0.05
JNJ 150619C00114000 C 06/19/15 114.0 0.00 0.05
JNJ 150619C00115000 C 06/19/15 115.0 0.00 0.05
JNJ 150619C00116000 C 06/19/15 116.0 0.00 0.04
JNJ 150619C00117000 C 06/19/15 117.0 0.00 0.04
JNJ 150619C00120000 C 06/19/15 120.0 0.00 0.04
JNJ 150619C00125000 C 06/19/15 125.0 0.00 0.04
JNJ 150619C00130000 C 06/19/15 130.0 0.00 0.03
JNJ 150619C00135000 C 06/19/15 135.0 0.00 0.03
JNJ 150619C00140000 C 06/19/15 140.0 0.00 0.03
JNJ 150619C00145000 C 06/19/15 145.0 0.00 0.03
JNJ 150619P00050000 P 06/19/15 50.0 0.00 0.03
JNJ 150619P00055000 P 06/19/15 55.0 0.00 0.03
JNJ 150619P00060000 P 06/19/15 60.0 0.00 0.03
JNJ 150619P00065000 P 06/19/15 65.0 0.00 0.03
JNJ 150619P00070000 P 06/19/15 70.0 0.00 0.03
JNJ 150619P00075000 P 06/19/15 75.0 0.00 0.01
JNJ 150619P00080000 P 06/19/15 80.0 0.01 0.02
JNJ 150619P00085000 P 06/19/15 85.0 0.02 0.03
JNJ 150619P00088000 P 06/19/15 88.0 0.02 0.10
JNJ 150619P00089000 P 06/19/15 89.0 0.04 0.09
JNJ 150619P00090000 P 06/19/15 90.0 0.03 0.07
JNJ 150619P00091000 P 06/19/15 91.0 0.03 0.11
JNJ 150619P00092000 P 06/19/15 92.0 0.04 0.12
JNJ 150619P00092500 P 06/19/15 92.5 0.07 0.11
JNJ 150619P00093000 P 06/19/15 93.0 0.08 0.13
JNJ 150619P00093500 P 06/19/15 93.5 0.07 0.14
JNJ 150619P00094000 P 06/19/15 94.0 0.10 0.15
JNJ 150619P00094500 P 06/19/15 94.5 0.08 0.16
JNJ 150619P00095000 P 06/19/15 95.0 0.14 0.16
JNJ 150619P00095500 P 06/19/15 95.5 0.12 0.19
JNJ 150619P00096000 P 06/19/15 96.0 0.16 0.21
JNJ 150619P00096500 P 06/19/15 96.5 0.19 0.25
JNJ 150619P00097000 P 06/19/15 97.0 0.23 0.29
JNJ 150619P00097500 P 06/19/15 97.5 0.31 0.32
JNJ 150619P00098000 P 06/19/15 98.0 0.33 0.40
JNJ 150619P00098500 P 06/19/15 98.5 0.41 0.45
JNJ 150619P00099000 P 06/19/15 99.0 0.50 0.56
JNJ 150619P00099500 P 06/19/15 99.5 0.60 0.67
JNJ 150619P00100000 P 06/19/15 100.0 0.74 0.80
JNJ 150619P00101000 P 06/19/15 101.0 1.08 1.16
JNJ 150619P00102000 P 06/19/15 102.0 1.56 1.64
JNJ 150619P00103000 P 06/19/15 103.0 2.18 2.27
JNJ 150619P00104000 P 06/19/15 104.0 2.76 3.05
JNJ 150619P00105000 P 06/19/15 105.0 3.55 3.85
JNJ 150619P00106000 P 06/19/15 106.0 3.90 4.80
JNJ 150619P00107000 P 06/19/15 107.0 4.95 5.75
JNJ 150619P00108000 P 06/19/15 108.0 6.00 6.70
JNJ 150619P00109000 P 06/19/15 109.0 7.05 7.70
JNJ 150619P00110000 P 06/19/15 110.0 8.10 8.75
JNJ 150619P00111000 P 06/19/15 111.0 9.15 9.75
JNJ 150619P00112000 P 06/19/15 112.0 10.15 10.75
JNJ 150619P00113000 P 06/19/15 113.0 11.15 11.75
JNJ 150619P00114000 P 06/19/15 114.0 12.15 12.80
JNJ 150619P00115000 P 06/19/15 115.0 13.20 13.80
JNJ 150619P00116000 P 06/19/15 116.0 14.20 14.80
JNJ 150619P00117000 P 06/19/15 117.0 15.20 15.85
JNJ 150619P00120000 P 06/19/15 120.0 18.25 18.80
JNJ 150619P00125000 P 06/19/15 125.0 23.00 23.85
JNJ 150619P00130000 P 06/19/15 130.0 28.00 28.85
JNJ 150619P00135000 P 06/19/15 135.0 33.00 33.85
JNJ 150619P00140000 P 06/19/15 140.0 38.00 38.85
JNJ 150619P00145000 P 06/19/15 145.0 43.00 43.85
JNJ 150626C00074500 C 06/26/15 74.5 26.70 27.75
JNJ 150626C00075000 C 06/26/15 75.0 26.05 27.30
JNJ 150626C00076000 C 06/26/15 76.0 25.20 26.25
JNJ 150626C00079000 C 06/26/15 79.0 22.25 23.30
JNJ 150626C00080000 C 06/26/15 80.0 21.25 22.30
JNJ 150626C00081000 C 06/26/15 81.0 20.25 21.30
JNJ 150626C00084000 C 06/26/15 84.0 17.25 18.45
JNJ 150626C00085000 C 06/26/15 85.0 16.25 17.45
JNJ 150626C00086000 C 06/26/15 86.0 15.00 16.50
JNJ 150626C00089000 C 06/26/15 89.0 12.30 13.50
JNJ 150626C00090000 C 06/26/15 90.0 11.35 12.55
JNJ 150626C00090500 C 06/26/15 90.5 10.85 12.10
JNJ 150626C00091000 C 06/26/15 91.0 10.35 11.60
JNJ 150626C00091500 C 06/26/15 91.5 9.90 11.10
JNJ 150626C00092000 C 06/26/15 92.0 9.35 10.60
JNJ 150626C00092500 C 06/26/15 92.5 8.90 10.10
JNJ 150626C00093000 C 06/26/15 93.0 8.45 9.65
JNJ 150626C00093500 C 06/26/15 93.5 7.95 9.20
JNJ 150626C00094000 C 06/26/15 94.0 7.45 8.70
JNJ 150626C00094500 C 06/26/15 94.5 7.00 8.20
JNJ 150626C00095000 C 06/26/15 95.0 6.50 7.80
JNJ 150626C00095500 C 06/26/15 95.5 6.05 7.30
JNJ 150626C00096000 C 06/26/15 96.0 5.55 6.85
JNJ 150626C00096500 C 06/26/15 96.5 5.10 6.40
JNJ 150626C00097000 C 06/26/15 97.0 4.70 6.00
JNJ 150626C00097500 C 06/26/15 97.5 4.20 5.55
JNJ 150626C00098000 C 06/26/15 98.0 3.85 5.05
JNJ 150626C00098500 C 06/26/15 98.5 3.45 4.65
JNJ 150626C00099000 C 06/26/15 99.0 3.00 4.10
JNJ 150626C00099500 C 06/26/15 99.5 2.66 3.85
JNJ 150626C00100000 C 06/26/15 100.0 2.32 3.30
JNJ 150626C00101000 C 06/26/15 101.0 1.68 2.53
JNJ 150626C00102000 C 06/26/15 102.0 1.17 1.32
JNJ 150626C00103000 C 06/26/15 103.0 0.76 0.92
JNJ 150626C00104000 C 06/26/15 104.0 0.48 0.67
JNJ 150626C00105000 C 06/26/15 105.0 0.30 0.43
JNJ 150626C00106000 C 06/26/15 106.0 0.17 0.38
JNJ 150626C00107000 C 06/26/15 107.0 0.07 0.44
JNJ 150626C00108000 C 06/26/15 108.0 0.06 0.27
JNJ 150626C00109000 C 06/26/15 109.0 0.02 0.20
JNJ 150626C00110000 C 06/26/15 110.0 0.02 0.15
JNJ 150626C00111000 C 06/26/15 111.0 0.01 0.10
JNJ 150626C00112000 C 06/26/15 112.0 0.00 0.07
JNJ 150626C00113000 C 06/26/15 113.0 0.00 0.06
JNJ 150626C00115000 C 06/26/15 115.0 0.00 0.05
JNJ 150626P00074500 P 06/26/15 74.5 0.00 0.04
JNJ 150626P00075000 P 06/26/15 75.0 0.00 0.04
JNJ 150626P00076000 P 06/26/15 76.0 0.00 0.04
JNJ 150626P00079000 P 06/26/15 79.0 0.01 0.05
JNJ 150626P00080000 P 06/26/15 80.0 0.02 0.06
JNJ 150626P00081000 P 06/26/15 81.0 0.02 0.06
JNJ 150626P00084000 P 06/26/15 84.0 0.02 0.11
JNJ 150626P00085000 P 06/26/15 85.0 0.03 0.14
JNJ 150626P00086000 P 06/26/15 86.0 0.03 0.16
JNJ 150626P00089000 P 06/26/15 89.0 0.03 0.27
JNJ 150626P00090000 P 06/26/15 90.0 0.03 0.28
JNJ 150626P00090500 P 06/26/15 90.5 0.02 0.30
JNJ 150626P00091000 P 06/26/15 91.0 0.03 0.30
JNJ 150626P00091500 P 06/26/15 91.5 0.06 0.32
JNJ 150626P00092000 P 06/26/15 92.0 0.05 0.33
JNJ 150626P00092500 P 06/26/15 92.5 0.07 0.35
JNJ 150626P00093000 P 06/26/15 93.0 0.06 0.37
JNJ 150626P00093500 P 06/26/15 93.5 0.08 0.39
JNJ 150626P00094000 P 06/26/15 94.0 0.09 0.41
JNJ 150626P00094500 P 06/26/15 94.5 0.12 0.44
JNJ 150626P00095000 P 06/26/15 95.0 0.13 0.43
JNJ 150626P00095500 P 06/26/15 95.5 0.14 0.50
JNJ 150626P00096000 P 06/26/15 96.0 0.19 0.50
JNJ 150626P00096500 P 06/26/15 96.5 0.21 0.51
JNJ 150626P00097000 P 06/26/15 97.0 0.15 0.44
JNJ 150626P00097500 P 06/26/15 97.5 0.30 0.47
JNJ 150626P00098000 P 06/26/15 98.0 0.36 0.54
JNJ 150626P00098500 P 06/26/15 98.5 0.47 0.64
JNJ 150626P00099000 P 06/26/15 99.0 0.61 0.73
JNJ 150626P00099500 P 06/26/15 99.5 0.71 0.86
JNJ 150626P00100000 P 06/26/15 100.0 0.84 1.01
JNJ 150626P00101000 P 06/26/15 101.0 1.19 1.37
JNJ 150626P00102000 P 06/26/15 102.0 1.67 1.86
JNJ 150626P00103000 P 06/26/15 103.0 2.29 2.47
JNJ 150626P00104000 P 06/26/15 104.0 2.54 3.15
JNJ 150626P00105000 P 06/26/15 105.0 3.55 4.00
JNJ 150626P00106000 P 06/26/15 106.0 3.85 4.90
JNJ 150626P00107000 P 06/26/15 107.0 4.90 5.85
JNJ 150626P00108000 P 06/26/15 108.0 5.95 6.80
JNJ 150626P00109000 P 06/26/15 109.0 7.00 7.75
JNJ 150626P00110000 P 06/26/15 110.0 8.05 8.75
JNJ 150626P00111000 P 06/26/15 111.0 9.05 9.75
JNJ 150626P00112000 P 06/26/15 112.0 10.15 10.85
JNJ 150626P00113000 P 06/26/15 113.0 11.15 11.90
JNJ 150626P00115000 P 06/26/15 115.0 13.20 13.85
JNJ 150702C00090000 C 07/02/15 90.0 10.55 12.65
JNJ 150702C00092000 C 07/02/15 92.0 9.25 10.70
JNJ 150702C00093000 C 07/02/15 93.0 8.45 9.75
JNJ 150702C00094000 C 07/02/15 94.0 7.45 8.80
JNJ 150702C00094500 C 07/02/15 94.5 7.05 8.30
JNJ 150702C00095000 C 07/02/15 95.0 6.60 7.90
JNJ 150702C00095500 C 07/02/15 95.5 6.15 7.45
JNJ 150702C00096000 C 07/02/15 96.0 5.65 7.00
JNJ 150702C00096500 C 07/02/15 96.5 5.25 6.60
JNJ 150702C00097000 C 07/02/15 97.0 4.80 6.15
JNJ 150702C00097500 C 07/02/15 97.5 4.30 5.50
JNJ 150702C00098000 C 07/02/15 98.0 3.95 5.15
JNJ 150702C00098500 C 07/02/15 98.5 3.60 4.75
JNJ 150702C00099000 C 07/02/15 99.0 3.15 4.20
JNJ 150702C00099500 C 07/02/15 99.5 2.74 3.80
JNJ 150702C00100000 C 07/02/15 100.0 2.41 2.95
JNJ 150702C00101000 C 07/02/15 101.0 1.81 2.81
JNJ 150702C00102000 C 07/02/15 102.0 1.29 1.47
JNJ 150702C00103000 C 07/02/15 103.0 0.88 1.14
JNJ 150702C00104000 C 07/02/15 104.0 0.57 0.69
JNJ 150702C00105000 C 07/02/15 105.0 0.35 0.49
JNJ 150702C00106000 C 07/02/15 106.0 0.22 0.50
JNJ 150702C00107000 C 07/02/15 107.0 0.06 0.50
JNJ 150702C00108000 C 07/02/15 108.0 0.08 0.37
JNJ 150702C00109000 C 07/02/15 109.0 0.05 0.26
JNJ 150702C00110000 C 07/02/15 110.0 0.03 0.19
JNJ 150702C00111000 C 07/02/15 111.0 0.02 0.15
JNJ 150702C00112000 C 07/02/15 112.0 0.00 0.11
JNJ 150702C00113000 C 07/02/15 113.0 0.00 0.07
JNJ 150702C00114000 C 07/02/15 114.0 0.00 0.06
JNJ 150702C00115000 C 07/02/15 115.0 0.00 0.06
JNJ 150702C00116000 C 07/02/15 116.0 0.00 0.05
JNJ 150702C00117000 C 07/02/15 117.0 0.00 0.05
JNJ 150702C00118000 C 07/02/15 118.0 0.00 0.05
JNJ 150702P00090000 P 07/02/15 90.0 0.04 0.22
JNJ 150702P00092000 P 07/02/15 92.0 0.07 0.40
JNJ 150702P00093000 P 07/02/15 93.0 0.11 0.44
JNJ 150702P00094000 P 07/02/15 94.0 0.14 0.47
JNJ 150702P00094500 P 07/02/15 94.5 0.16 0.50
JNJ 150702P00095000 P 07/02/15 95.0 0.18 0.43
JNJ 150702P00095500 P 07/02/15 95.5 0.22 0.50
JNJ 150702P00096000 P 07/02/15 96.0 0.07 0.44
JNJ 150702P00096500 P 07/02/15 96.5 0.11 0.46
JNJ 150702P00097000 P 07/02/15 97.0 0.43 0.46
JNJ 150702P00097500 P 07/02/15 97.5 0.38 0.62
JNJ 150702P00098000 P 07/02/15 98.0 0.50 0.65
JNJ 150702P00098500 P 07/02/15 98.5 0.59 0.77
JNJ 150702P00099000 P 07/02/15 99.0 0.69 0.86
JNJ 150702P00099500 P 07/02/15 99.5 0.81 1.00
JNJ 150702P00100000 P 07/02/15 100.0 0.95 1.14
JNJ 150702P00101000 P 07/02/15 101.0 1.31 1.52
JNJ 150702P00102000 P 07/02/15 102.0 1.78 1.99
JNJ 150702P00103000 P 07/02/15 103.0 2.17 2.58
JNJ 150702P00104000 P 07/02/15 104.0 2.80 3.30
JNJ 150702P00105000 P 07/02/15 105.0 3.65 4.20
JNJ 150702P00106000 P 07/02/15 106.0 3.80 5.00
JNJ 150702P00107000 P 07/02/15 107.0 5.10 5.85
JNJ 150702P00108000 P 07/02/15 108.0 6.10 6.90
JNJ 150702P00109000 P 07/02/15 109.0 6.95 7.85
JNJ 150702P00110000 P 07/02/15 110.0 8.00 8.75
JNJ 150702P00111000 P 07/02/15 111.0 9.10 9.85
JNJ 150702P00112000 P 07/02/15 112.0 10.05 11.10
JNJ 150702P00113000 P 07/02/15 113.0 11.15 12.00
JNJ 150702P00114000 P 07/02/15 114.0 12.20 13.00
JNJ 150702P00115000 P 07/02/15 115.0 13.15 14.00
JNJ 150702P00116000 P 07/02/15 116.0 14.20 15.10
JNJ 150702P00117000 P 07/02/15 117.0 15.20 16.10
JNJ 150702P00118000 P 07/02/15 118.0 15.85 17.20
JNJ 150717C00070000 C 07/17/15 70.0 30.90 32.40
JNJ 150717C00075000 C 07/17/15 75.0 25.70 27.45
JNJ 150717C00080000 C 07/17/15 80.0 21.25 22.60
JNJ 150717C00085000 C 07/17/15 85.0 16.35 17.80
JNJ 150717C00090000 C 07/17/15 90.0 11.50 12.75
JNJ 150717C00092500 C 07/17/15 92.5 9.10 10.35
JNJ 150717C00095000 C 07/17/15 95.0 6.85 8.00
JNJ 150717C00097500 C 07/17/15 97.5 4.75 5.80
JNJ 150717C00100000 C 07/17/15 100.0 2.92 3.00
JNJ 150717C00105000 C 07/17/15 105.0 0.69 0.76
JNJ 150717C00110000 C 07/17/15 110.0 0.10 0.14
JNJ 150717C00115000 C 07/17/15 115.0 0.01 0.06
JNJ 150717C00120000 C 07/17/15 120.0 0.00 0.06
JNJ 150717C00125000 C 07/17/15 125.0 0.00 0.04
JNJ 150717C00130000 C 07/17/15 130.0 0.00 0.04
JNJ 150717C00135000 C 07/17/15 135.0 0.00 0.04
JNJ 150717C00140000 C 07/17/15 140.0 0.00 0.03
JNJ 150717C00145000 C 07/17/15 145.0 0.00 0.03
JNJ 150717C00150000 C 07/17/15 150.0 0.00 0.03
JNJ 150717C00155000 C 07/17/15 155.0 0.00 0.03
JNJ 150717P00070000 P 07/17/15 70.0 0.02 0.04
JNJ 150717P00075000 P 07/17/15 75.0 0.03 0.07
JNJ 150717P00080000 P 07/17/15 80.0 0.05 0.10
JNJ 150717P00085000 P 07/17/15 85.0 0.10 0.13
JNJ 150717P00090000 P 07/17/15 90.0 0.18 0.21
JNJ 150717P00092500 P 07/17/15 92.5 0.28 0.32
JNJ 150717P00095000 P 07/17/15 95.0 0.46 0.50
JNJ 150717P00097500 P 07/17/15 97.5 0.81 0.88
JNJ 150717P00100000 P 07/17/15 100.0 1.47 1.54
JNJ 150717P00105000 P 07/17/15 105.0 4.20 4.35
JNJ 150717P00110000 P 07/17/15 110.0 8.05 8.80
JNJ 150717P00115000 P 07/17/15 115.0 13.15 13.75
JNJ 150717P00120000 P 07/17/15 120.0 17.80 19.40
JNJ 150717P00125000 P 07/17/15 125.0 22.15 25.05
JNJ 150717P00130000 P 07/17/15 130.0 27.20 30.05
JNJ 150717P00135000 P 07/17/15 135.0 33.00 33.85
JNJ 150717P00140000 P 07/17/15 140.0 37.20 40.05
JNJ 150717P00145000 P 07/17/15 145.0 42.20 45.05
JNJ 150717P00150000 P 07/17/15 150.0 47.20 50.05
JNJ 150717P00155000 P 07/17/15 155.0 52.20 54.65
JNJ 150821C00085000 C 08/21/15 85.0 16.60 17.85
JNJ 150821C00090000 C 08/21/15 90.0 11.80 13.00
JNJ 150821C00095000 C 08/21/15 95.0 7.25 8.10
JNJ 150821C00097500 C 08/21/15 97.5 5.20 5.35
JNJ 150821C00100000 C 08/21/15 100.0 3.50 3.60
JNJ 150821C00105000 C 08/21/15 105.0 1.19 1.28
JNJ 150821C00110000 C 08/21/15 110.0 0.31 0.36
JNJ 150821C00115000 C 08/21/15 115.0 0.08 0.13
JNJ 150821P00085000 P 08/21/15 85.0 0.21 0.24
JNJ 150821P00090000 P 08/21/15 90.0 0.42 0.47
JNJ 150821P00095000 P 08/21/15 95.0 0.95 1.00
JNJ 150821P00097500 P 08/21/15 97.5 1.46 1.57
JNJ 150821P00100000 P 08/21/15 100.0 2.31 2.42
JNJ 150821P00105000 P 08/21/15 105.0 5.20 5.30
JNJ 150821P00110000 P 08/21/15 110.0 8.40 9.55
JNJ 150821P00115000 P 08/21/15 115.0 13.15 14.35
JNJ 151016C00070000 C 10/16/15 70.0 31.45 32.70
JNJ 151016C00075000 C 10/16/15 75.0 26.45 27.95
JNJ 151016C00080000 C 10/16/15 80.0 21.55 22.95
JNJ 151016C00085000 C 10/16/15 85.0 16.70 18.05
JNJ 151016C00090000 C 10/16/15 90.0 12.00 13.15
JNJ 151016C00092500 C 10/16/15 92.5 9.75 10.60
JNJ 151016C00095000 C 10/16/15 95.0 7.70 8.15
JNJ 151016C00097500 C 10/16/15 97.5 5.80 5.90
JNJ 151016C00100000 C 10/16/15 100.0 4.15 4.25
JNJ 151016C00105000 C 10/16/15 105.0 1.80 1.87
JNJ 151016C00110000 C 10/16/15 110.0 0.64 0.70
JNJ 151016C00115000 C 10/16/15 115.0 0.22 0.27
JNJ 151016C00120000 C 10/16/15 120.0 0.06 0.13
JNJ 151016C00125000 C 10/16/15 125.0 0.02 0.08
JNJ 151016C00130000 C 10/16/15 130.0 0.01 0.07
JNJ 151016C00135000 C 10/16/15 135.0 0.00 0.07
JNJ 151016P00070000 P 10/16/15 70.0 0.10 0.18
JNJ 151016P00075000 P 10/16/15 75.0 0.18 0.26
JNJ 151016P00080000 P 10/16/15 80.0 0.29 0.32
JNJ 151016P00085000 P 10/16/15 85.0 0.46 0.52
JNJ 151016P00090000 P 10/16/15 90.0 0.81 0.90
JNJ 151016P00092500 P 10/16/15 92.5 1.14 1.24
JNJ 151016P00095000 P 10/16/15 95.0 1.59 1.69
JNJ 151016P00097500 P 10/16/15 97.5 2.24 2.35
JNJ 151016P00100000 P 10/16/15 100.0 3.10 3.30
JNJ 151016P00105000 P 10/16/15 105.0 5.85 6.05
JNJ 151016P00110000 P 10/16/15 110.0 8.85 9.90
JNJ 151016P00115000 P 10/16/15 115.0 13.30 14.50
JNJ 151016P00120000 P 10/16/15 120.0 18.05 19.40
JNJ 151016P00125000 P 10/16/15 125.0 22.75 24.75
JNJ 151016P00130000 P 10/16/15 130.0 27.70 29.55
JNJ 151016P00135000 P 10/16/15 135.0 32.85 35.60
JNJ 160115C00045000 C 01/15/16 45.0 56.05 57.35
JNJ 160115C00050000 C 01/15/16 50.0 51.25 52.35
JNJ 160115C00055000 C 01/15/16 55.0 46.35 47.40
JNJ 160115C00060000 C 01/15/16 60.0 41.35 42.55
JNJ 160115C00065000 C 01/15/16 65.0 36.40 37.75
JNJ 160115C00070000 C 01/15/16 70.0 31.50 32.90
JNJ 160115C00075000 C 01/15/16 75.0 26.55 28.00
JNJ 160115C00077500 C 01/15/16 77.5 24.15 25.55
JNJ 160115C00080000 C 01/15/16 80.0 21.70 23.15
JNJ 160115C00082500 C 01/15/16 82.5 19.30 20.75
JNJ 160115C00085000 C 01/15/16 85.0 16.95 18.30
JNJ 160115C00087500 C 01/15/16 87.5 14.65 16.05
JNJ 160115C00090000 C 01/15/16 90.0 12.50 13.20
JNJ 160115C00092500 C 01/15/16 92.5 10.35 11.20
JNJ 160115C00095000 C 01/15/16 95.0 8.45 8.60
JNJ 160115C00097500 C 01/15/16 97.5 6.70 6.85
JNJ 160115C00100000 C 01/15/16 100.0 5.10 5.30
JNJ 160115C00105000 C 01/15/16 105.0 2.80 2.90
JNJ 160115C00110000 C 01/15/16 110.0 1.38 1.46
JNJ 160115C00115000 C 01/15/16 115.0 0.63 0.70
JNJ 160115C00120000 C 01/15/16 120.0 0.29 0.34
JNJ 160115C00125000 C 01/15/16 125.0 0.14 0.19
JNJ 160115C00130000 C 01/15/16 130.0 0.07 0.12
JNJ 160115C00135000 C 01/15/16 135.0 0.04 0.08
JNJ 160115C00140000 C 01/15/16 140.0 0.01 0.07
JNJ 160115C00145000 C 01/15/16 145.0 0.00 0.07
JNJ 160115C00150000 C 01/15/16 150.0 0.00 0.06
JNJ 160115P00045000 P 01/15/16 45.0 0.05 0.09
JNJ 160115P00050000 P 01/15/16 50.0 0.10 0.14
JNJ 160115P00055000 P 01/15/16 55.0 0.11 0.21
JNJ 160115P00060000 P 01/15/16 60.0 0.19 0.27
JNJ 160115P00065000 P 01/15/16 65.0 0.30 0.35
JNJ 160115P00070000 P 01/15/16 70.0 0.38 0.49
JNJ 160115P00075000 P 01/15/16 75.0 0.53 0.58
JNJ 160115P00077500 P 01/15/16 77.5 0.63 0.70
JNJ 160115P00080000 P 01/15/16 80.0 0.74 0.82
JNJ 160115P00082500 P 01/15/16 82.5 0.92 0.98
JNJ 160115P00085000 P 01/15/16 85.0 1.13 1.20
JNJ 160115P00087500 P 01/15/16 87.5 1.40 1.48
JNJ 160115P00090000 P 01/15/16 90.0 1.76 1.86
JNJ 160115P00092500 P 01/15/16 92.5 2.24 2.35
JNJ 160115P00095000 P 01/15/16 95.0 2.87 2.98
JNJ 160115P00097500 P 01/15/16 97.5 3.65 3.80
JNJ 160115P00100000 P 01/15/16 100.0 4.65 4.85
JNJ 160115P00105000 P 01/15/16 105.0 7.40 7.60
JNJ 160115P00110000 P 01/15/16 110.0 10.95 11.20
JNJ 160115P00115000 P 01/15/16 115.0 14.10 15.45
JNJ 160115P00120000 P 01/15/16 120.0 18.75 20.15
JNJ 160115P00125000 P 01/15/16 125.0 23.25 25.10
JNJ 160115P00130000 P 01/15/16 130.0 28.45 30.00
JNJ 160115P00135000 P 01/15/16 135.0 33.40 34.95
JNJ 160115P00140000 P 01/15/16 140.0 38.20 40.20
JNJ 160115P00145000 P 01/15/16 145.0 43.30 44.95
JNJ 160115P00150000 P 01/15/16 150.0 48.05 50.25
JNJ 170120C00050000 C 01/20/17 50.0 51.10 52.45
JNJ 170120C00055000 C 01/20/17 55.0 45.50 47.90
JNJ 170120C00060000 C 01/20/17 60.0 41.10 42.90
JNJ 170120C00065000 C 01/20/17 65.0 36.00 38.00
JNJ 170120C00070000 C 01/20/17 70.0 30.70 33.25
JNJ 170120C00075000 C 01/20/17 75.0 25.95 28.75
JNJ 170120C00080000 C 01/20/17 80.0 21.50 24.25
JNJ 170120C00085000 C 01/20/17 85.0 17.60 20.00
JNJ 170120C00087500 C 01/20/17 87.5 16.10 18.00
JNJ 170120C00090000 C 01/20/17 90.0 13.95 16.15
JNJ 170120C00092500 C 01/20/17 92.5 12.55 13.90
JNJ 170120C00095000 C 01/20/17 95.0 10.95 11.35
JNJ 170120C00097500 C 01/20/17 97.5 9.50 9.85
JNJ 170120C00100000 C 01/20/17 100.0 8.25 8.50
JNJ 170120C00105000 C 01/20/17 105.0 5.95 6.20
JNJ 170120C00110000 C 01/20/17 110.0 4.15 4.40
JNJ 170120C00115000 C 01/20/17 115.0 2.81 3.05
JNJ 170120C00120000 C 01/20/17 120.0 1.90 2.08
JNJ 170120C00125000 C 01/20/17 125.0 1.27 1.43
JNJ 170120C00130000 C 01/20/17 130.0 0.84 1.01
JNJ 170120C00135000 C 01/20/17 135.0 0.55 0.74
JNJ 170120C00140000 C 01/20/17 140.0 0.38 0.55
JNJ 170120C00145000 C 01/20/17 145.0 0.25 0.42
JNJ 170120C00150000 C 01/20/17 150.0 0.15 0.35
JNJ 170120C00155000 C 01/20/17 155.0 0.09 0.30
JNJ 170120P00050000 P 01/20/17 50.0 0.45 0.63
JNJ 170120P00055000 P 01/20/17 55.0 0.61 0.88
JNJ 170120P00060000 P 01/20/17 60.0 0.82 1.35
JNJ 170120P00065000 P 01/20/17 65.0 1.10 1.43
JNJ 170120P00070000 P 01/20/17 70.0 1.59 1.86
JNJ 170120P00075000 P 01/20/17 75.0 2.03 2.30
JNJ 170120P00080000 P 01/20/17 80.0 2.79 3.10
JNJ 170120P00085000 P 01/20/17 85.0 3.80 4.15
JNJ 170120P00087500 P 01/20/17 87.5 4.45 4.80
JNJ 170120P00090000 P 01/20/17 90.0 5.20 5.55
JNJ 170120P00092500 P 01/20/17 92.5 6.05 6.40
JNJ 170120P00095000 P 01/20/17 95.0 7.00 7.30
JNJ 170120P00097500 P 01/20/17 97.5 8.05 8.50
JNJ 170120P00100000 P 01/20/17 100.0 9.30 9.50
JNJ 170120P00105000 P 01/20/17 105.0 12.00 12.45
JNJ 170120P00110000 P 01/20/17 110.0 15.25 15.85
JNJ 170120P00115000 P 01/20/17 115.0 18.80 19.30
JNJ 170120P00120000 P 01/20/17 120.0 21.65 23.35
JNJ 170120P00125000 P 01/20/17 125.0 25.65 27.80
JNJ 170120P00130000 P 01/20/17 130.0 30.15 32.25
JNJ 170120P00135000 P 01/20/17 135.0 34.20 36.85
JNJ 170120P00140000 P 01/20/17 140.0 38.70 42.25
JNJ 170120P00145000 P 01/20/17 145.0 44.25 46.90
JNJ 170120P00150000 P 01/20/17 150.0 48.65 51.90
JNJ 170120P00155000 P 01/20/17 155.0 53.65 57.80

OPRA data is delayed 15 minutes.