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 (2014-08-22)Premium Content

Johnson And Johnson (JNJ)
As of Oct 21 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 141024C00070000 C 10/24/14 70.0 29.25 30.00
JNJ 141024C00075000 C 10/24/14 75.0 24.20 25.00
JNJ 141024C00080000 C 10/24/14 80.0 19.20 20.00
JNJ 141024C00084000 C 10/24/14 84.0 15.25 16.00
JNJ 141024C00085000 C 10/24/14 85.0 14.25 15.00
JNJ 141024C00086000 C 10/24/14 86.0 13.30 14.00
JNJ 141024C00087000 C 10/24/14 87.0 12.30 13.05
JNJ 141024C00088000 C 10/24/14 88.0 11.30 12.05
JNJ 141024C00089000 C 10/24/14 89.0 10.30 11.05
JNJ 141024C00090000 C 10/24/14 90.0 9.35 10.10
JNJ 141024C00091000 C 10/24/14 91.0 8.35 9.15
JNJ 141024C00092000 C 10/24/14 92.0 7.35 7.90
JNJ 141024C00093000 C 10/24/14 93.0 6.35 7.20
JNJ 141024C00094000 C 10/24/14 94.0 5.35 6.25
JNJ 141024C00095000 C 10/24/14 95.0 4.40 5.10
JNJ 141024C00096000 C 10/24/14 96.0 3.45 4.15
JNJ 141024C00097000 C 10/24/14 97.0 2.56 3.15
JNJ 141024C00098000 C 10/24/14 98.0 1.80 2.22
JNJ 141024C00099000 C 10/24/14 99.0 1.05 1.33
JNJ 141024C00100000 C 10/24/14 100.0 0.50 0.60
JNJ 141024C00101000 C 10/24/14 101.0 0.19 0.30
JNJ 141024C00102000 C 10/24/14 102.0 0.05 0.08
JNJ 141024C00103000 C 10/24/14 103.0 0.00 0.11
JNJ 141024C00104000 C 10/24/14 104.0 0.00 0.04
JNJ 141024C00105000 C 10/24/14 105.0 0.00 0.04
JNJ 141024C00106000 C 10/24/14 106.0 0.00 0.04
JNJ 141024C00107000 C 10/24/14 107.0 0.00 0.04
JNJ 141024C00108000 C 10/24/14 108.0 0.00 0.04
JNJ 141024C00109000 C 10/24/14 109.0 0.00 0.04
JNJ 141024C00110000 C 10/24/14 110.0 0.00 0.04
JNJ 141024C00111000 C 10/24/14 111.0 0.00 0.04
JNJ 141024C00112000 C 10/24/14 112.0 0.00 0.04
JNJ 141024C00113000 C 10/24/14 113.0 0.00 0.04
JNJ 141024C00114000 C 10/24/14 114.0 0.00 0.04
JNJ 141024C00115000 C 10/24/14 115.0 0.00 0.04
JNJ 141024C00116000 C 10/24/14 116.0 0.00 0.04
JNJ 141024C00117000 C 10/24/14 117.0 0.00 0.04
JNJ 141024C00118000 C 10/24/14 118.0 0.00 0.04
JNJ 141024C00119000 C 10/24/14 119.0 0.00 0.04
JNJ 141024C00120000 C 10/24/14 120.0 0.00 0.04
JNJ 141024C00121000 C 10/24/14 121.0 0.00 0.04
JNJ 141024C00122000 C 10/24/14 122.0 0.00 0.04
JNJ 141024C00123000 C 10/24/14 123.0 0.00 0.04
JNJ 141024C00124000 C 10/24/14 124.0 0.00 0.04
JNJ 141024C00125000 C 10/24/14 125.0 0.00 0.04
JNJ 141024C00126000 C 10/24/14 126.0 0.00 0.04
JNJ 141024C00127000 C 10/24/14 127.0 0.00 0.04
JNJ 141024C00128000 C 10/24/14 128.0 0.00 0.04
JNJ 141024C00130000 C 10/24/14 130.0 0.00 0.04
JNJ 141024P00070000 P 10/24/14 70.0 0.00 0.04
JNJ 141024P00075000 P 10/24/14 75.0 0.00 0.03
JNJ 141024P00080000 P 10/24/14 80.0 0.00 0.04
JNJ 141024P00084000 P 10/24/14 84.0 0.00 0.02
JNJ 141024P00085000 P 10/24/14 85.0 0.00 0.04
JNJ 141024P00086000 P 10/24/14 86.0 0.00 0.03
JNJ 141024P00087000 P 10/24/14 87.0 0.00 0.02
JNJ 141024P00088000 P 10/24/14 88.0 0.00 0.05
JNJ 141024P00089000 P 10/24/14 89.0 0.00 0.07
JNJ 141024P00090000 P 10/24/14 90.0 0.00 0.10
JNJ 141024P00091000 P 10/24/14 91.0 0.00 0.14
JNJ 141024P00092000 P 10/24/14 92.0 0.00 0.14
JNJ 141024P00093000 P 10/24/14 93.0 0.01 0.09
JNJ 141024P00094000 P 10/24/14 94.0 0.01 0.12
JNJ 141024P00095000 P 10/24/14 95.0 0.01 0.14
JNJ 141024P00096000 P 10/24/14 96.0 0.06 0.15
JNJ 141024P00097000 P 10/24/14 97.0 0.08 0.23
JNJ 141024P00098000 P 10/24/14 98.0 0.31 0.38
JNJ 141024P00099000 P 10/24/14 99.0 0.56 0.67
JNJ 141024P00100000 P 10/24/14 100.0 0.97 1.15
JNJ 141024P00101000 P 10/24/14 101.0 1.60 1.86
JNJ 141024P00102000 P 10/24/14 102.0 2.13 2.76
JNJ 141024P00103000 P 10/24/14 103.0 3.05 3.70
JNJ 141024P00104000 P 10/24/14 104.0 4.10 4.70
JNJ 141024P00105000 P 10/24/14 105.0 5.15 5.75
JNJ 141024P00106000 P 10/24/14 106.0 6.15 6.75
JNJ 141024P00107000 P 10/24/14 107.0 7.20 7.75
JNJ 141024P00108000 P 10/24/14 108.0 8.15 8.70
JNJ 141024P00109000 P 10/24/14 109.0 9.15 9.75
JNJ 141024P00110000 P 10/24/14 110.0 10.15 10.75
JNJ 141024P00111000 P 10/24/14 111.0 11.15 11.75
JNJ 141024P00112000 P 10/24/14 112.0 12.15 12.75
JNJ 141024P00113000 P 10/24/14 113.0 13.15 13.80
JNJ 141024P00114000 P 10/24/14 114.0 14.15 14.80
JNJ 141024P00115000 P 10/24/14 115.0 15.05 15.85
JNJ 141024P00116000 P 10/24/14 116.0 16.05 16.85
JNJ 141024P00117000 P 10/24/14 117.0 17.05 17.85
JNJ 141024P00118000 P 10/24/14 118.0 18.05 18.85
JNJ 141024P00119000 P 10/24/14 119.0 19.05 19.85
JNJ 141024P00120000 P 10/24/14 120.0 20.05 20.85
JNJ 141024P00121000 P 10/24/14 121.0 21.05 21.90
JNJ 141024P00122000 P 10/24/14 122.0 22.05 22.90
JNJ 141024P00123000 P 10/24/14 123.0 23.05 23.90
JNJ 141024P00124000 P 10/24/14 124.0 24.05 24.90
JNJ 141024P00125000 P 10/24/14 125.0 25.05 25.90
JNJ 141024P00126000 P 10/24/14 126.0 26.05 26.85
JNJ 141024P00127000 P 10/24/14 127.0 27.05 27.90
JNJ 141024P00128000 P 10/24/14 128.0 28.05 28.90
JNJ 141024P00130000 P 10/24/14 130.0 30.05 30.75
JNJ 141031C00080000 C 10/31/14 80.0 19.20 20.15
JNJ 141031C00085000 C 10/31/14 85.0 14.20 15.20
JNJ 141031C00087500 C 10/31/14 87.5 11.65 12.90
JNJ 141031C00090000 C 10/31/14 90.0 9.40 10.25
JNJ 141031C00091000 C 10/31/14 91.0 8.40 9.30
JNJ 141031C00092000 C 10/31/14 92.0 7.45 8.30
JNJ 141031C00093000 C 10/31/14 93.0 6.45 7.15
JNJ 141031C00094000 C 10/31/14 94.0 5.50 6.20
JNJ 141031C00095000 C 10/31/14 95.0 4.55 5.25
JNJ 141031C00096000 C 10/31/14 96.0 3.65 4.30
JNJ 141031C00097000 C 10/31/14 97.0 2.90 3.40
JNJ 141031C00098000 C 10/31/14 98.0 2.10 2.29
JNJ 141031C00099000 C 10/31/14 99.0 1.39 1.69
JNJ 141031C00100000 C 10/31/14 100.0 0.85 1.09
JNJ 141031C00101000 C 10/31/14 101.0 0.46 0.60
JNJ 141031C00102000 C 10/31/14 102.0 0.22 0.38
JNJ 141031C00103000 C 10/31/14 103.0 0.08 0.18
JNJ 141031C00104000 C 10/31/14 104.0 0.02 0.06
JNJ 141031C00105000 C 10/31/14 105.0 0.00 0.10
JNJ 141031C00106000 C 10/31/14 106.0 0.00 0.05
JNJ 141031C00107000 C 10/31/14 107.0 0.00 0.04
JNJ 141031C00108000 C 10/31/14 108.0 0.00 0.04
JNJ 141031C00109000 C 10/31/14 109.0 0.00 0.04
JNJ 141031C00110000 C 10/31/14 110.0 0.00 0.04
JNJ 141031C00111000 C 10/31/14 111.0 0.00 0.04
JNJ 141031C00112000 C 10/31/14 112.0 0.00 0.04
JNJ 141031C00113000 C 10/31/14 113.0 0.00 0.04
JNJ 141031C00114000 C 10/31/14 114.0 0.00 0.04
JNJ 141031C00115000 C 10/31/14 115.0 0.00 0.04
JNJ 141031C00116000 C 10/31/14 116.0 0.00 0.04
JNJ 141031C00117000 C 10/31/14 117.0 0.00 0.04
JNJ 141031C00118000 C 10/31/14 118.0 0.00 0.04
JNJ 141031C00119000 C 10/31/14 119.0 0.00 0.04
JNJ 141031C00120000 C 10/31/14 120.0 0.00 0.04
JNJ 141031C00121000 C 10/31/14 121.0 0.00 0.04
JNJ 141031C00122000 C 10/31/14 122.0 0.00 0.04
JNJ 141031C00123000 C 10/31/14 123.0 0.00 0.04
JNJ 141031C00124000 C 10/31/14 124.0 0.00 0.04
JNJ 141031C00125000 C 10/31/14 125.0 0.00 0.04
JNJ 141031C00126000 C 10/31/14 126.0 0.00 0.04
JNJ 141031C00127000 C 10/31/14 127.0 0.00 0.04
JNJ 141031C00128000 C 10/31/14 128.0 0.00 0.04
JNJ 141031P00080000 P 10/31/14 80.0 0.01 0.04
JNJ 141031P00085000 P 10/31/14 85.0 0.02 0.08
JNJ 141031P00087500 P 10/31/14 87.5 0.00 0.24
JNJ 141031P00090000 P 10/31/14 90.0 0.04 0.14
JNJ 141031P00091000 P 10/31/14 91.0 0.03 0.21
JNJ 141031P00092000 P 10/31/14 92.0 0.05 0.25
JNJ 141031P00093000 P 10/31/14 93.0 0.07 0.25
JNJ 141031P00094000 P 10/31/14 94.0 0.10 0.24
JNJ 141031P00095000 P 10/31/14 95.0 0.14 0.22
JNJ 141031P00096000 P 10/31/14 96.0 0.17 0.32
JNJ 141031P00097000 P 10/31/14 97.0 0.40 0.44
JNJ 141031P00098000 P 10/31/14 98.0 0.59 0.68
JNJ 141031P00099000 P 10/31/14 99.0 0.89 0.98
JNJ 141031P00100000 P 10/31/14 100.0 1.34 1.43
JNJ 141031P00101000 P 10/31/14 101.0 1.90 2.15
JNJ 141031P00102000 P 10/31/14 102.0 2.31 2.92
JNJ 141031P00103000 P 10/31/14 103.0 3.10 3.80
JNJ 141031P00104000 P 10/31/14 104.0 4.00 4.75
JNJ 141031P00105000 P 10/31/14 105.0 5.00 5.70
JNJ 141031P00106000 P 10/31/14 106.0 6.05 6.70
JNJ 141031P00107000 P 10/31/14 107.0 7.15 7.70
JNJ 141031P00108000 P 10/31/14 108.0 8.15 8.80
JNJ 141031P00109000 P 10/31/14 109.0 9.15 9.80
JNJ 141031P00110000 P 10/31/14 110.0 10.15 10.80
JNJ 141031P00111000 P 10/31/14 111.0 11.15 11.80
JNJ 141031P00112000 P 10/31/14 112.0 12.15 12.80
JNJ 141031P00113000 P 10/31/14 113.0 13.15 13.80
JNJ 141031P00114000 P 10/31/14 114.0 14.15 14.80
JNJ 141031P00115000 P 10/31/14 115.0 15.05 15.85
JNJ 141031P00116000 P 10/31/14 116.0 16.05 16.85
JNJ 141031P00117000 P 10/31/14 117.0 17.05 17.85
JNJ 141031P00118000 P 10/31/14 118.0 18.05 18.85
JNJ 141031P00119000 P 10/31/14 119.0 19.05 19.90
JNJ 141031P00120000 P 10/31/14 120.0 20.05 20.85
JNJ 141031P00121000 P 10/31/14 121.0 21.05 21.90
JNJ 141031P00122000 P 10/31/14 122.0 22.05 22.90
JNJ 141031P00123000 P 10/31/14 123.0 23.05 23.90
JNJ 141031P00124000 P 10/31/14 124.0 24.05 24.90
JNJ 141031P00125000 P 10/31/14 125.0 25.05 25.90
JNJ 141031P00126000 P 10/31/14 126.0 26.05 26.90
JNJ 141031P00127000 P 10/31/14 127.0 27.05 27.90
JNJ 141031P00128000 P 10/31/14 128.0 28.05 28.90
JNJ 141107C00080000 C 11/07/14 80.0 19.15 20.30
JNJ 141107C00085000 C 11/07/14 85.0 14.30 15.25
JNJ 141107C00087500 C 11/07/14 87.5 11.50 13.15
JNJ 141107C00090000 C 11/07/14 90.0 9.40 10.35
JNJ 141107C00091000 C 11/07/14 91.0 8.40 9.20
JNJ 141107C00092000 C 11/07/14 92.0 7.45 8.25
JNJ 141107C00093000 C 11/07/14 93.0 6.50 7.25
JNJ 141107C00094000 C 11/07/14 94.0 5.60 6.30
JNJ 141107C00095000 C 11/07/14 95.0 4.70 5.35
JNJ 141107C00096000 C 11/07/14 96.0 3.80 4.20
JNJ 141107C00097000 C 11/07/14 97.0 3.00 3.45
JNJ 141107C00098000 C 11/07/14 98.0 2.26 2.51
JNJ 141107C00099000 C 11/07/14 99.0 1.62 1.81
JNJ 141107C00100000 C 11/07/14 100.0 1.09 1.48
JNJ 141107C00101000 C 11/07/14 101.0 0.70 0.78
JNJ 141107C00102000 C 11/07/14 102.0 0.40 0.47
JNJ 141107C00103000 C 11/07/14 103.0 0.20 0.40
JNJ 141107C00104000 C 11/07/14 104.0 0.09 0.18
JNJ 141107C00105000 C 11/07/14 105.0 0.04 0.14
JNJ 141107C00106000 C 11/07/14 106.0 0.01 0.14
JNJ 141107C00107000 C 11/07/14 107.0 0.00 0.08
JNJ 141107C00108000 C 11/07/14 108.0 0.00 0.05
JNJ 141107C00109000 C 11/07/14 109.0 0.00 0.04
JNJ 141107C00110000 C 11/07/14 110.0 0.00 0.04
JNJ 141107C00111000 C 11/07/14 111.0 0.00 0.04
JNJ 141107C00112000 C 11/07/14 112.0 0.00 0.04
JNJ 141107C00113000 C 11/07/14 113.0 0.00 0.04
JNJ 141107C00114000 C 11/07/14 114.0 0.00 0.04
JNJ 141107C00115000 C 11/07/14 115.0 0.00 0.04
JNJ 141107C00116000 C 11/07/14 116.0 0.00 0.04
JNJ 141107C00117000 C 11/07/14 117.0 0.00 0.04
JNJ 141107C00118000 C 11/07/14 118.0 0.00 0.04
JNJ 141107C00119000 C 11/07/14 119.0 0.00 0.04
JNJ 141107C00120000 C 11/07/14 120.0 0.00 0.04
JNJ 141107C00121000 C 11/07/14 121.0 0.00 0.04
JNJ 141107C00122000 C 11/07/14 122.0 0.00 0.04
JNJ 141107C00123000 C 11/07/14 123.0 0.00 0.04
JNJ 141107C00124000 C 11/07/14 124.0 0.00 0.04
JNJ 141107C00125000 C 11/07/14 125.0 0.00 0.04
JNJ 141107C00126000 C 11/07/14 126.0 0.00 0.04
JNJ 141107C00127000 C 11/07/14 127.0 0.00 0.04
JNJ 141107C00128000 C 11/07/14 128.0 0.00 0.04
JNJ 141107P00080000 P 11/07/14 80.0 0.03 0.06
JNJ 141107P00085000 P 11/07/14 85.0 0.04 0.19
JNJ 141107P00087500 P 11/07/14 87.5 0.02 0.39
JNJ 141107P00090000 P 11/07/14 90.0 0.07 0.24
JNJ 141107P00091000 P 11/07/14 91.0 0.09 0.28
JNJ 141107P00092000 P 11/07/14 92.0 0.11 0.20
JNJ 141107P00093000 P 11/07/14 93.0 0.14 0.34
JNJ 141107P00094000 P 11/07/14 94.0 0.16 0.34
JNJ 141107P00095000 P 11/07/14 95.0 0.25 0.42
JNJ 141107P00096000 P 11/07/14 96.0 0.44 0.50
JNJ 141107P00097000 P 11/07/14 97.0 0.60 0.65
JNJ 141107P00098000 P 11/07/14 98.0 0.72 0.96
JNJ 141107P00099000 P 11/07/14 99.0 1.17 1.25
JNJ 141107P00100000 P 11/07/14 100.0 1.41 1.76
JNJ 141107P00101000 P 11/07/14 101.0 2.02 2.34
JNJ 141107P00102000 P 11/07/14 102.0 2.77 3.10
JNJ 141107P00103000 P 11/07/14 103.0 3.25 3.95
JNJ 141107P00104000 P 11/07/14 104.0 4.05 4.85
JNJ 141107P00105000 P 11/07/14 105.0 5.00 5.80
JNJ 141107P00106000 P 11/07/14 106.0 5.95 6.80
JNJ 141107P00107000 P 11/07/14 107.0 7.05 7.80
JNJ 141107P00108000 P 11/07/14 108.0 8.10 8.80
JNJ 141107P00109000 P 11/07/14 109.0 9.15 9.75
JNJ 141107P00110000 P 11/07/14 110.0 10.15 10.80
JNJ 141107P00111000 P 11/07/14 111.0 11.15 11.80
JNJ 141107P00112000 P 11/07/14 112.0 12.15 12.80
JNJ 141107P00113000 P 11/07/14 113.0 13.15 13.80
JNJ 141107P00114000 P 11/07/14 114.0 14.15 14.80
JNJ 141107P00115000 P 11/07/14 115.0 15.05 15.90
JNJ 141107P00116000 P 11/07/14 116.0 16.05 16.90
JNJ 141107P00117000 P 11/07/14 117.0 17.05 17.90
JNJ 141107P00118000 P 11/07/14 118.0 18.05 18.90
JNJ 141107P00119000 P 11/07/14 119.0 19.05 19.90
JNJ 141107P00120000 P 11/07/14 120.0 20.05 20.90
JNJ 141107P00121000 P 11/07/14 121.0 21.05 21.90
JNJ 141107P00122000 P 11/07/14 122.0 22.05 22.90
JNJ 141107P00123000 P 11/07/14 123.0 23.05 23.90
JNJ 141107P00124000 P 11/07/14 124.0 24.05 24.90
JNJ 141107P00125000 P 11/07/14 125.0 25.05 25.90
JNJ 141107P00126000 P 11/07/14 126.0 26.05 26.90
JNJ 141107P00127000 P 11/07/14 127.0 27.05 27.90
JNJ 141107P00128000 P 11/07/14 128.0 28.05 28.90
JNJ 141114C00080000 C 11/14/14 80.0 19.10 20.40
JNJ 141114C00085000 C 11/14/14 85.0 14.35 15.60
JNJ 141114C00087500 C 11/14/14 87.5 11.45 13.30
JNJ 141114C00090000 C 11/14/14 90.0 9.45 10.40
JNJ 141114C00091000 C 11/14/14 91.0 8.50 9.45
JNJ 141114C00092000 C 11/14/14 92.0 7.55 8.40
JNJ 141114C00093000 C 11/14/14 93.0 6.60 7.40
JNJ 141114C00094000 C 11/14/14 94.0 5.70 6.50
JNJ 141114C00095000 C 11/14/14 95.0 4.85 5.55
JNJ 141114C00096000 C 11/14/14 96.0 4.00 4.60
JNJ 141114C00097000 C 11/14/14 97.0 3.20 3.65
JNJ 141114C00098000 C 11/14/14 98.0 2.50 2.99
JNJ 141114C00099000 C 11/14/14 99.0 1.89 2.10
JNJ 141114C00100000 C 11/14/14 100.0 1.32 1.43
JNJ 141114C00101000 C 11/14/14 101.0 0.87 1.08
JNJ 141114C00102000 C 11/14/14 102.0 0.54 0.66
JNJ 141114C00103000 C 11/14/14 103.0 0.31 0.42
JNJ 141114C00104000 C 11/14/14 104.0 0.16 0.36
JNJ 141114C00105000 C 11/14/14 105.0 0.07 0.22
JNJ 141114C00106000 C 11/14/14 106.0 0.03 0.17
JNJ 141114C00107000 C 11/14/14 107.0 0.01 0.15
JNJ 141114C00108000 C 11/14/14 108.0 0.00 0.08
JNJ 141114C00109000 C 11/14/14 109.0 0.00 0.05
JNJ 141114C00110000 C 11/14/14 110.0 0.00 0.04
JNJ 141114C00111000 C 11/14/14 111.0 0.00 0.04
JNJ 141114C00112000 C 11/14/14 112.0 0.00 0.04
JNJ 141114C00113000 C 11/14/14 113.0 0.00 0.04
JNJ 141114C00114000 C 11/14/14 114.0 0.00 0.04
JNJ 141114C00115000 C 11/14/14 115.0 0.00 0.04
JNJ 141114C00116000 C 11/14/14 116.0 0.00 0.04
JNJ 141114C00117000 C 11/14/14 117.0 0.00 0.04
JNJ 141114C00118000 C 11/14/14 118.0 0.00 0.04
JNJ 141114C00119000 C 11/14/14 119.0 0.00 0.04
JNJ 141114C00120000 C 11/14/14 120.0 0.00 0.04
JNJ 141114C00121000 C 11/14/14 121.0 0.00 0.04
JNJ 141114C00122000 C 11/14/14 122.0 0.00 0.04
JNJ 141114C00123000 C 11/14/14 123.0 0.00 0.04
JNJ 141114C00124000 C 11/14/14 124.0 0.00 0.04
JNJ 141114C00125000 C 11/14/14 125.0 0.00 0.04
JNJ 141114P00080000 P 11/14/14 80.0 0.04 0.12
JNJ 141114P00085000 P 11/14/14 85.0 0.06 0.21
JNJ 141114P00087500 P 11/14/14 87.5 0.06 0.32
JNJ 141114P00090000 P 11/14/14 90.0 0.13 0.31
JNJ 141114P00091000 P 11/14/14 91.0 0.15 0.32
JNJ 141114P00092000 P 11/14/14 92.0 0.18 0.38
JNJ 141114P00093000 P 11/14/14 93.0 0.20 0.38
JNJ 141114P00094000 P 11/14/14 94.0 0.27 0.44
JNJ 141114P00095000 P 11/14/14 95.0 0.43 0.51
JNJ 141114P00096000 P 11/14/14 96.0 0.59 0.66
JNJ 141114P00097000 P 11/14/14 97.0 0.77 0.85
JNJ 141114P00098000 P 11/14/14 98.0 1.04 1.15
JNJ 141114P00099000 P 11/14/14 99.0 1.36 1.46
JNJ 141114P00100000 P 11/14/14 100.0 1.78 2.02
JNJ 141114P00101000 P 11/14/14 101.0 2.19 2.51
JNJ 141114P00102000 P 11/14/14 102.0 2.80 3.25
JNJ 141114P00103000 P 11/14/14 103.0 3.50 4.05
JNJ 141114P00104000 P 11/14/14 104.0 4.15 4.95
JNJ 141114P00105000 P 11/14/14 105.0 5.05 5.85
JNJ 141114P00106000 P 11/14/14 106.0 5.90 6.90
JNJ 141114P00107000 P 11/14/14 107.0 6.95 7.80
JNJ 141114P00108000 P 11/14/14 108.0 8.05 8.80
JNJ 141114P00109000 P 11/14/14 109.0 9.10 9.80
JNJ 141114P00110000 P 11/14/14 110.0 10.15 10.80
JNJ 141114P00111000 P 11/14/14 111.0 11.15 11.80
JNJ 141114P00112000 P 11/14/14 112.0 12.15 12.80
JNJ 141114P00113000 P 11/14/14 113.0 13.15 13.80
JNJ 141114P00114000 P 11/14/14 114.0 14.15 14.80
JNJ 141114P00115000 P 11/14/14 115.0 15.05 15.85
JNJ 141114P00116000 P 11/14/14 116.0 16.05 16.85
JNJ 141114P00117000 P 11/14/14 117.0 17.05 17.85
JNJ 141114P00118000 P 11/14/14 118.0 18.05 18.85
JNJ 141114P00119000 P 11/14/14 119.0 19.05 19.85
JNJ 141114P00120000 P 11/14/14 120.0 20.05 20.85
JNJ 141114P00121000 P 11/14/14 121.0 21.05 21.85
JNJ 141114P00122000 P 11/14/14 122.0 22.05 22.85
JNJ 141114P00123000 P 11/14/14 123.0 23.05 23.85
JNJ 141114P00124000 P 11/14/14 124.0 24.05 24.85
JNJ 141114P00125000 P 11/14/14 125.0 25.05 25.85
JNJ 141122C00070000 C 11/22/14 70.0 28.75 30.25
JNJ 141122C00074500 C 11/22/14 74.5 24.25 25.80
JNJ 141122C00075000 C 11/22/14 75.0 23.70 25.35
JNJ 141122C00076000 C 11/22/14 76.0 22.70 24.35
JNJ 141122C00079000 C 11/22/14 79.0 20.05 21.50
JNJ 141122C00080000 C 11/22/14 80.0 19.10 20.45
JNJ 141122C00081000 C 11/22/14 81.0 18.05 19.50
JNJ 141122C00084000 C 11/22/14 84.0 15.35 16.25
JNJ 141122C00085000 C 11/22/14 85.0 14.35 15.30
JNJ 141122C00086000 C 11/22/14 86.0 13.35 14.25
JNJ 141122C00087500 C 11/22/14 87.5 11.90 12.80
JNJ 141122C00089000 C 11/22/14 89.0 10.45 11.30
JNJ 141122C00090000 C 11/22/14 90.0 9.45 10.40
JNJ 141122C00091000 C 11/22/14 91.0 8.55 9.35
JNJ 141122C00092500 C 11/22/14 92.5 7.10 7.85
JNJ 141122C00094000 C 11/22/14 94.0 5.75 6.45
JNJ 141122C00095000 C 11/22/14 95.0 4.80 5.30
JNJ 141122C00096000 C 11/22/14 96.0 4.00 4.70
JNJ 141122C00097500 C 11/22/14 97.5 2.88 3.20
JNJ 141122C00099000 C 11/22/14 99.0 1.89 2.10
JNJ 141122C00100000 C 11/22/14 100.0 1.39 1.49
JNJ 141122C00101000 C 11/22/14 101.0 0.94 1.06
JNJ 141122C00102000 C 11/22/14 102.0 0.61 0.69
JNJ 141122C00103000 C 11/22/14 103.0 0.36 0.46
JNJ 141122C00104000 C 11/22/14 104.0 0.20 0.30
JNJ 141122C00105000 C 11/22/14 105.0 0.13 0.19
JNJ 141122C00106000 C 11/22/14 106.0 0.06 0.12
JNJ 141122C00107000 C 11/22/14 107.0 0.02 0.11
JNJ 141122C00108000 C 11/22/14 108.0 0.01 0.11
JNJ 141122C00109000 C 11/22/14 109.0 0.00 0.07
JNJ 141122C00110000 C 11/22/14 110.0 0.00 0.02
JNJ 141122C00111000 C 11/22/14 111.0 0.00 0.04
JNJ 141122C00112000 C 11/22/14 112.0 0.00 0.04
JNJ 141122C00113000 C 11/22/14 113.0 0.00 0.04
JNJ 141122C00114000 C 11/22/14 114.0 0.00 0.04
JNJ 141122C00115000 C 11/22/14 115.0 0.00 0.03
JNJ 141122C00116000 C 11/22/14 116.0 0.00 0.04
JNJ 141122C00117000 C 11/22/14 117.0 0.00 0.04
JNJ 141122C00118000 C 11/22/14 118.0 0.00 0.04
JNJ 141122C00119000 C 11/22/14 119.0 0.00 0.04
JNJ 141122C00120000 C 11/22/14 120.0 0.00 0.04
JNJ 141122C00121000 C 11/22/14 121.0 0.00 0.04
JNJ 141122C00122000 C 11/22/14 122.0 0.00 0.04
JNJ 141122C00123000 C 11/22/14 123.0 0.00 0.04
JNJ 141122C00124000 C 11/22/14 124.0 0.00 0.04
JNJ 141122C00125000 C 11/22/14 125.0 0.00 0.04
JNJ 141122C00126000 C 11/22/14 126.0 0.00 0.04
JNJ 141122C00127000 C 11/22/14 127.0 0.00 0.04
JNJ 141122C00128000 C 11/22/14 128.0 0.00 0.04
JNJ 141122C00130000 C 11/22/14 130.0 0.00 0.04
JNJ 141122C00135000 C 11/22/14 135.0 0.00 0.04
JNJ 141122C00140000 C 11/22/14 140.0 0.00 0.04
JNJ 141122C00145000 C 11/22/14 145.0 0.00 0.04
JNJ 141122C00150000 C 11/22/14 150.0 0.00 0.04
JNJ 141122P00070000 P 11/22/14 70.0 0.00 0.04
JNJ 141122P00074500 P 11/22/14 74.5 0.02 0.04
JNJ 141122P00075000 P 11/22/14 75.0 0.01 0.04
JNJ 141122P00076000 P 11/22/14 76.0 0.03 0.07
JNJ 141122P00079000 P 11/22/14 79.0 0.04 0.11
JNJ 141122P00080000 P 11/22/14 80.0 0.05 0.08
JNJ 141122P00081000 P 11/22/14 81.0 0.05 0.15
JNJ 141122P00084000 P 11/22/14 84.0 0.09 0.20
JNJ 141122P00085000 P 11/22/14 85.0 0.11 0.20
JNJ 141122P00086000 P 11/22/14 86.0 0.13 0.25
JNJ 141122P00087500 P 11/22/14 87.5 0.15 0.31
JNJ 141122P00089000 P 11/22/14 89.0 0.19 0.34
JNJ 141122P00090000 P 11/22/14 90.0 0.23 0.33
JNJ 141122P00091000 P 11/22/14 91.0 0.27 0.32
JNJ 141122P00092500 P 11/22/14 92.5 0.37 0.52
JNJ 141122P00094000 P 11/22/14 94.0 0.50 0.66
JNJ 141122P00095000 P 11/22/14 95.0 0.65 0.80
JNJ 141122P00096000 P 11/22/14 96.0 0.79 0.98
JNJ 141122P00097500 P 11/22/14 97.5 1.25 1.35
JNJ 141122P00099000 P 11/22/14 99.0 1.73 1.94
JNJ 141122P00100000 P 11/22/14 100.0 2.18 2.45
JNJ 141122P00101000 P 11/22/14 101.0 2.77 3.05
JNJ 141122P00102000 P 11/22/14 102.0 3.40 3.75
JNJ 141122P00103000 P 11/22/14 103.0 4.05 4.75
JNJ 141122P00104000 P 11/22/14 104.0 4.85 5.60
JNJ 141122P00105000 P 11/22/14 105.0 5.60 6.50
JNJ 141122P00106000 P 11/22/14 106.0 6.55 7.50
JNJ 141122P00107000 P 11/22/14 107.0 7.50 8.45
JNJ 141122P00108000 P 11/22/14 108.0 8.70 9.45
JNJ 141122P00109000 P 11/22/14 109.0 9.45 10.45
JNJ 141122P00110000 P 11/22/14 110.0 10.50 11.45
JNJ 141122P00111000 P 11/22/14 111.0 11.50 12.45
JNJ 141122P00112000 P 11/22/14 112.0 12.50 13.40
JNJ 141122P00113000 P 11/22/14 113.0 13.50 14.40
JNJ 141122P00114000 P 11/22/14 114.0 14.50 15.40
JNJ 141122P00115000 P 11/22/14 115.0 15.25 16.50
JNJ 141122P00116000 P 11/22/14 116.0 16.30 17.55
JNJ 141122P00117000 P 11/22/14 117.0 17.30 18.55
JNJ 141122P00118000 P 11/22/14 118.0 18.30 19.55
JNJ 141122P00119000 P 11/22/14 119.0 19.30 20.55
JNJ 141122P00120000 P 11/22/14 120.0 20.35 21.90
JNJ 141122P00121000 P 11/22/14 121.0 21.30 22.90
JNJ 141122P00122000 P 11/22/14 122.0 22.30 23.90
JNJ 141122P00123000 P 11/22/14 123.0 23.30 24.90
JNJ 141122P00124000 P 11/22/14 124.0 24.30 25.90
JNJ 141122P00125000 P 11/22/14 125.0 25.30 26.90
JNJ 141122P00126000 P 11/22/14 126.0 26.30 27.90
JNJ 141122P00127000 P 11/22/14 127.0 27.30 28.90
JNJ 141122P00128000 P 11/22/14 128.0 28.30 29.90
JNJ 141122P00130000 P 11/22/14 130.0 30.30 31.90
JNJ 141122P00135000 P 11/22/14 135.0 35.30 36.95
JNJ 141122P00140000 P 11/22/14 140.0 40.30 41.95
JNJ 141122P00145000 P 11/22/14 145.0 45.30 46.90
JNJ 141122P00150000 P 11/22/14 150.0 50.30 51.85
JNJ 141128C00080000 C 11/28/14 80.0 19.10 20.40
JNJ 141128C00085000 C 11/28/14 85.0 14.10 15.50
JNJ 141128C00087500 C 11/28/14 87.5 11.50 13.15
JNJ 141128C00089000 C 11/28/14 89.0 10.15 11.35
JNJ 141128C00090000 C 11/28/14 90.0 9.30 10.45
JNJ 141128C00091000 C 11/28/14 91.0 8.50 9.45
JNJ 141128C00092000 C 11/28/14 92.0 7.60 8.50
JNJ 141128C00093000 C 11/28/14 93.0 6.65 7.55
JNJ 141128C00094000 C 11/28/14 94.0 5.75 6.50
JNJ 141128C00095000 C 11/28/14 95.0 4.90 5.60
JNJ 141128C00096000 C 11/28/14 96.0 4.05 4.85
JNJ 141128C00097000 C 11/28/14 97.0 3.25 3.90
JNJ 141128C00098000 C 11/28/14 98.0 2.61 3.15
JNJ 141128C00099000 C 11/28/14 99.0 1.99 2.40
JNJ 141128C00100000 C 11/28/14 100.0 1.50 1.84
JNJ 141128C00101000 C 11/28/14 101.0 0.99 1.42
JNJ 141128C00102000 C 11/28/14 102.0 0.64 0.96
JNJ 141128C00103000 C 11/28/14 103.0 0.39 0.64
JNJ 141128C00104000 C 11/28/14 104.0 0.22 0.42
JNJ 141128C00105000 C 11/28/14 105.0 0.12 0.32
JNJ 141128C00106000 C 11/28/14 106.0 0.07 0.22
JNJ 141128C00107000 C 11/28/14 107.0 0.01 0.21
JNJ 141128C00108000 C 11/28/14 108.0 0.00 0.13
JNJ 141128C00109000 C 11/28/14 109.0 0.00 0.07
JNJ 141128C00110000 C 11/28/14 110.0 0.00 0.05
JNJ 141128C00111000 C 11/28/14 111.0 0.00 0.04
JNJ 141128C00112000 C 11/28/14 112.0 0.00 0.04
JNJ 141128C00113000 C 11/28/14 113.0 0.00 0.04
JNJ 141128C00114000 C 11/28/14 114.0 0.00 0.04
JNJ 141128C00115000 C 11/28/14 115.0 0.00 0.04
JNJ 141128C00116000 C 11/28/14 116.0 0.00 0.04
JNJ 141128C00117000 C 11/28/14 117.0 0.00 0.04
JNJ 141128C00118000 C 11/28/14 118.0 0.00 0.04
JNJ 141128C00119000 C 11/28/14 119.0 0.00 0.04
JNJ 141128C00120000 C 11/28/14 120.0 0.00 0.04
JNJ 141128C00121000 C 11/28/14 121.0 0.00 0.04
JNJ 141128C00122000 C 11/28/14 122.0 0.00 0.04
JNJ 141128C00123000 C 11/28/14 123.0 0.00 0.04
JNJ 141128P00080000 P 11/28/14 80.0 0.07 0.24
JNJ 141128P00085000 P 11/28/14 85.0 0.12 0.20
JNJ 141128P00087500 P 11/28/14 87.5 0.06 0.64
JNJ 141128P00089000 P 11/28/14 89.0 0.22 0.40
JNJ 141128P00090000 P 11/28/14 90.0 0.24 0.45
JNJ 141128P00091000 P 11/28/14 91.0 0.28 0.49
JNJ 141128P00092000 P 11/28/14 92.0 0.33 0.53
JNJ 141128P00093000 P 11/28/14 93.0 0.43 0.66
JNJ 141128P00094000 P 11/28/14 94.0 0.54 0.78
JNJ 141128P00095000 P 11/28/14 95.0 0.69 0.93
JNJ 141128P00096000 P 11/28/14 96.0 0.96 1.12
JNJ 141128P00097000 P 11/28/14 97.0 1.15 1.35
JNJ 141128P00098000 P 11/28/14 98.0 1.41 1.75
JNJ 141128P00099000 P 11/28/14 99.0 1.85 2.13
JNJ 141128P00100000 P 11/28/14 100.0 2.25 2.68
JNJ 141128P00101000 P 11/28/14 101.0 2.75 3.25
JNJ 141128P00102000 P 11/28/14 102.0 3.35 4.00
JNJ 141128P00103000 P 11/28/14 103.0 4.10 4.80
JNJ 141128P00104000 P 11/28/14 104.0 4.95 5.65
JNJ 141128P00105000 P 11/28/14 105.0 5.70 6.85
JNJ 141128P00106000 P 11/28/14 106.0 6.65 7.50
JNJ 141128P00107000 P 11/28/14 107.0 7.60 8.80
JNJ 141128P00108000 P 11/28/14 108.0 8.55 9.75
JNJ 141128P00109000 P 11/28/14 109.0 9.40 10.60
JNJ 141128P00110000 P 11/28/14 110.0 10.40 11.45
JNJ 141128P00111000 P 11/28/14 111.0 11.45 12.45
JNJ 141128P00112000 P 11/28/14 112.0 12.40 13.55
JNJ 141128P00113000 P 11/28/14 113.0 13.40 14.55
JNJ 141128P00114000 P 11/28/14 114.0 14.40 15.85
JNJ 141128P00115000 P 11/28/14 115.0 15.35 16.85
JNJ 141128P00116000 P 11/28/14 116.0 16.35 17.85
JNJ 141128P00117000 P 11/28/14 117.0 17.35 18.85
JNJ 141128P00118000 P 11/28/14 118.0 18.35 19.85
JNJ 141128P00119000 P 11/28/14 119.0 19.35 20.85
JNJ 141128P00120000 P 11/28/14 120.0 20.35 21.85
JNJ 141128P00121000 P 11/28/14 121.0 21.35 22.85
JNJ 141128P00122000 P 11/28/14 122.0 22.35 23.90
JNJ 141128P00123000 P 11/28/14 123.0 23.35 24.90
JNJ 141220C00080000 C 12/20/14 80.0 18.75 20.25
JNJ 141220C00085000 C 12/20/14 85.0 13.80 15.30
JNJ 141220C00087500 C 12/20/14 87.5 11.95 12.85
JNJ 141220C00090000 C 12/20/14 90.0 9.60 10.45
JNJ 141220C00092500 C 12/20/14 92.5 7.25 8.00
JNJ 141220C00095000 C 12/20/14 95.0 5.15 5.45
JNJ 141220C00097500 C 12/20/14 97.5 3.25 3.50
JNJ 141220C00100000 C 12/20/14 100.0 1.80 1.92
JNJ 141220C00105000 C 12/20/14 105.0 0.27 0.32
JNJ 141220C00110000 C 12/20/14 110.0 0.00 0.11
JNJ 141220C00115000 C 12/20/14 115.0 0.00 0.04
JNJ 141220C00120000 C 12/20/14 120.0 0.00 0.04
JNJ 141220C00125000 C 12/20/14 125.0 0.00 0.04
JNJ 141220C00130000 C 12/20/14 130.0 0.00 0.04
JNJ 141220P00080000 P 12/20/14 80.0 0.15 0.23
JNJ 141220P00085000 P 12/20/14 85.0 0.26 0.29
JNJ 141220P00087500 P 12/20/14 87.5 0.34 0.46
JNJ 141220P00090000 P 12/20/14 90.0 0.47 0.63
JNJ 141220P00092500 P 12/20/14 92.5 0.69 0.89
JNJ 141220P00095000 P 12/20/14 95.0 1.09 1.28
JNJ 141220P00097500 P 12/20/14 97.5 1.76 1.94
JNJ 141220P00100000 P 12/20/14 100.0 2.77 3.05
JNJ 141220P00105000 P 12/20/14 105.0 6.00 6.65
JNJ 141220P00110000 P 12/20/14 110.0 10.55 11.45
JNJ 141220P00115000 P 12/20/14 115.0 15.50 16.75
JNJ 141220P00120000 P 12/20/14 120.0 20.40 21.45
JNJ 141220P00125000 P 12/20/14 125.0 25.40 26.45
JNJ 141220P00130000 P 12/20/14 130.0 30.40 31.65
JNJ 150117C00035000 C 01/17/15 35.0 63.95 65.20
JNJ 150117C00037500 C 01/17/15 37.5 61.45 62.70
JNJ 150117C00040000 C 01/17/15 40.0 58.90 60.20
JNJ 150117C00042500 C 01/17/15 42.5 56.40 57.70
JNJ 150117C00045000 C 01/17/15 45.0 53.90 55.20
JNJ 150117C00047500 C 01/17/15 47.5 51.40 52.70
JNJ 150117C00050000 C 01/17/15 50.0 49.05 50.20
JNJ 150117C00055000 C 01/17/15 55.0 44.05 45.20
JNJ 150117C00060000 C 01/17/15 60.0 38.90 40.20
JNJ 150117C00062500 C 01/17/15 62.5 36.75 37.65
JNJ 150117C00065000 C 01/17/15 65.0 34.25 35.15
JNJ 150117C00067500 C 01/17/15 67.5 31.75 32.70
JNJ 150117C00070000 C 01/17/15 70.0 29.20 30.30
JNJ 150117C00072500 C 01/17/15 72.5 26.80 27.85
JNJ 150117C00075000 C 01/17/15 75.0 24.30 25.35
JNJ 150117C00077500 C 01/17/15 77.5 21.85 22.85
JNJ 150117C00080000 C 01/17/15 80.0 19.35 20.30
JNJ 150117C00082500 C 01/17/15 82.5 16.90 17.85
JNJ 150117C00085000 C 01/17/15 85.0 14.55 15.40
JNJ 150117C00087500 C 01/17/15 87.5 12.10 13.00
JNJ 150117C00090000 C 01/17/15 90.0 9.75 10.45
JNJ 150117C00092500 C 01/17/15 92.5 7.50 8.05
JNJ 150117C00095000 C 01/17/15 95.0 5.45 5.90
JNJ 150117C00097500 C 01/17/15 97.5 3.65 3.85
JNJ 150117C00100000 C 01/17/15 100.0 2.30 2.35
JNJ 150117C00105000 C 01/17/15 105.0 0.49 0.56
JNJ 150117C00110000 C 01/17/15 110.0 0.06 0.15
JNJ 150117C00115000 C 01/17/15 115.0 0.00 0.06
JNJ 150117C00120000 C 01/17/15 120.0 0.00 0.04
JNJ 150117C00125000 C 01/17/15 125.0 0.00 0.04
JNJ 150117C00130000 C 01/17/15 130.0 0.00 0.04
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.04
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.04
JNJ 150117C00145000 C 01/17/15 145.0 0.00 0.04
JNJ 150117C00150000 C 01/17/15 150.0 0.00 0.04
JNJ 150117P00035000 P 01/17/15 35.0 0.00 0.04
JNJ 150117P00037500 P 01/17/15 37.5 0.00 0.04
JNJ 150117P00040000 P 01/17/15 40.0 0.00 0.04
JNJ 150117P00042500 P 01/17/15 42.5 0.00 0.04
JNJ 150117P00045000 P 01/17/15 45.0 0.00 0.04
JNJ 150117P00047500 P 01/17/15 47.5 0.00 0.04
JNJ 150117P00050000 P 01/17/15 50.0 0.01 0.04
JNJ 150117P00055000 P 01/17/15 55.0 0.02 0.04
JNJ 150117P00060000 P 01/17/15 60.0 0.04 0.06
JNJ 150117P00062500 P 01/17/15 62.5 0.04 0.10
JNJ 150117P00065000 P 01/17/15 65.0 0.05 0.19
JNJ 150117P00067500 P 01/17/15 67.5 0.06 0.21
JNJ 150117P00070000 P 01/17/15 70.0 0.08 0.23
JNJ 150117P00072500 P 01/17/15 72.5 0.11 0.28
JNJ 150117P00075000 P 01/17/15 75.0 0.15 0.26
JNJ 150117P00077500 P 01/17/15 77.5 0.20 0.33
JNJ 150117P00080000 P 01/17/15 80.0 0.25 0.39
JNJ 150117P00082500 P 01/17/15 82.5 0.32 0.47
JNJ 150117P00085000 P 01/17/15 85.0 0.40 0.58
JNJ 150117P00087500 P 01/17/15 87.5 0.53 0.68
JNJ 150117P00090000 P 01/17/15 90.0 0.70 0.87
JNJ 150117P00092500 P 01/17/15 92.5 1.00 1.17
JNJ 150117P00095000 P 01/17/15 95.0 1.53 1.59
JNJ 150117P00097500 P 01/17/15 97.5 2.25 2.39
JNJ 150117P00100000 P 01/17/15 100.0 3.25 3.50
JNJ 150117P00105000 P 01/17/15 105.0 6.20 6.70
JNJ 150117P00110000 P 01/17/15 110.0 10.60 11.50
JNJ 150117P00115000 P 01/17/15 115.0 15.50 16.45
JNJ 150117P00120000 P 01/17/15 120.0 20.45 21.45
JNJ 150117P00125000 P 01/17/15 125.0 25.45 26.55
JNJ 150117P00130000 P 01/17/15 130.0 30.45 31.55
JNJ 150117P00135000 P 01/17/15 135.0 35.45 36.50
JNJ 150117P00140000 P 01/17/15 140.0 40.45 41.50
JNJ 150117P00145000 P 01/17/15 145.0 45.50 46.75
JNJ 150117P00150000 P 01/17/15 150.0 50.45 51.75
JNJ 150417C00050000 C 04/17/15 50.0 49.10 50.15
JNJ 150417C00055000 C 04/17/15 55.0 43.95 45.15
JNJ 150417C00060000 C 04/17/15 60.0 39.10 40.15
JNJ 150417C00065000 C 04/17/15 65.0 34.30 35.20
JNJ 150417C00070000 C 04/17/15 70.0 29.30 30.25
JNJ 150417C00075000 C 04/17/15 75.0 24.35 25.40
JNJ 150417C00080000 C 04/17/15 80.0 19.45 20.35
JNJ 150417C00085000 C 04/17/15 85.0 14.70 15.55
JNJ 150417C00087500 C 04/17/15 87.5 12.45 13.25
JNJ 150417C00090000 C 04/17/15 90.0 10.25 11.05
JNJ 150417C00092500 C 04/17/15 92.5 8.20 8.75
JNJ 150417C00095000 C 04/17/15 95.0 6.45 6.80
JNJ 150417C00097500 C 04/17/15 97.5 4.80 5.15
JNJ 150417C00100000 C 04/17/15 100.0 3.50 3.55
JNJ 150417C00105000 C 04/17/15 105.0 1.48 1.55
JNJ 150417C00110000 C 04/17/15 110.0 0.50 0.60
JNJ 150417C00115000 C 04/17/15 115.0 0.14 0.29
JNJ 150417C00120000 C 04/17/15 120.0 0.04 0.12
JNJ 150417C00125000 C 04/17/15 125.0 0.02 0.10
JNJ 150417C00130000 C 04/17/15 130.0 0.00 0.07
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.05
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.04
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.04
JNJ 150417P00050000 P 04/17/15 50.0 0.02 0.09
JNJ 150417P00055000 P 04/17/15 55.0 0.05 0.25
JNJ 150417P00060000 P 04/17/15 60.0 0.10 0.31
JNJ 150417P00065000 P 04/17/15 65.0 0.17 0.30
JNJ 150417P00070000 P 04/17/15 70.0 0.26 0.44
JNJ 150417P00075000 P 04/17/15 75.0 0.41 0.57
JNJ 150417P00080000 P 04/17/15 80.0 0.63 0.78
JNJ 150417P00085000 P 04/17/15 85.0 1.00 1.15
JNJ 150417P00087500 P 04/17/15 87.5 1.30 1.45
JNJ 150417P00090000 P 04/17/15 90.0 1.71 1.85
JNJ 150417P00092500 P 04/17/15 92.5 2.25 2.39
JNJ 150417P00095000 P 04/17/15 95.0 2.95 3.15
JNJ 150417P00097500 P 04/17/15 97.5 3.85 4.05
JNJ 150417P00100000 P 04/17/15 100.0 5.00 5.25
JNJ 150417P00105000 P 04/17/15 105.0 7.90 8.35
JNJ 150417P00110000 P 04/17/15 110.0 11.65 12.55
JNJ 150417P00115000 P 04/17/15 115.0 16.25 17.15
JNJ 150417P00120000 P 04/17/15 120.0 21.05 22.05
JNJ 150417P00125000 P 04/17/15 125.0 25.60 27.60
JNJ 150417P00130000 P 04/17/15 130.0 30.60 32.55
JNJ 150417P00135000 P 04/17/15 135.0 35.60 37.40
JNJ 150417P00140000 P 04/17/15 140.0 40.60 42.55
JNJ 150417P00145000 P 04/17/15 145.0 45.60 47.50
JNJ 160115C00045000 C 01/15/16 45.0 53.95 55.15
JNJ 160115C00050000 C 01/15/16 50.0 49.00 50.10
JNJ 160115C00055000 C 01/15/16 55.0 43.95 45.15
JNJ 160115C00060000 C 01/15/16 60.0 38.95 40.15
JNJ 160115C00065000 C 01/15/16 65.0 33.95 35.20
JNJ 160115C00070000 C 01/15/16 70.0 28.85 30.40
JNJ 160115C00075000 C 01/15/16 75.0 24.00 26.00
JNJ 160115C00077500 C 01/15/16 77.5 21.80 23.75
JNJ 160115C00080000 C 01/15/16 80.0 19.70 21.30
JNJ 160115C00082500 C 01/15/16 82.5 17.60 19.15
JNJ 160115C00085000 C 01/15/16 85.0 15.50 17.10
JNJ 160115C00087500 C 01/15/16 87.5 13.55 15.10
JNJ 160115C00090000 C 01/15/16 90.0 11.80 13.30
JNJ 160115C00092500 C 01/15/16 92.5 10.45 11.15
JNJ 160115C00095000 C 01/15/16 95.0 8.95 9.55
JNJ 160115C00097500 C 01/15/16 97.5 7.55 8.05
JNJ 160115C00100000 C 01/15/16 100.0 6.30 6.80
JNJ 160115C00105000 C 01/15/16 105.0 4.25 4.70
JNJ 160115C00110000 C 01/15/16 110.0 2.80 3.15
JNJ 160115C00115000 C 01/15/16 115.0 1.68 2.06
JNJ 160115C00120000 C 01/15/16 120.0 1.00 1.37
JNJ 160115C00125000 C 01/15/16 125.0 0.57 0.93
JNJ 160115C00130000 C 01/15/16 130.0 0.30 0.64
JNJ 160115C00135000 C 01/15/16 135.0 0.14 0.48
JNJ 160115C00140000 C 01/15/16 140.0 0.05 0.37
JNJ 160115C00145000 C 01/15/16 145.0 0.00 0.31
JNJ 160115P00045000 P 01/15/16 45.0 0.20 0.52
JNJ 160115P00050000 P 01/15/16 50.0 0.32 0.64
JNJ 160115P00055000 P 01/15/16 55.0 0.47 0.80
JNJ 160115P00060000 P 01/15/16 60.0 0.68 1.03
JNJ 160115P00065000 P 01/15/16 65.0 0.97 1.35
JNJ 160115P00070000 P 01/15/16 70.0 1.58 1.74
JNJ 160115P00075000 P 01/15/16 75.0 1.92 2.36
JNJ 160115P00077500 P 01/15/16 77.5 2.53 2.76
JNJ 160115P00080000 P 01/15/16 80.0 2.94 3.10
JNJ 160115P00082500 P 01/15/16 82.5 3.40 3.75
JNJ 160115P00085000 P 01/15/16 85.0 3.95 4.35
JNJ 160115P00087500 P 01/15/16 87.5 4.60 4.85
JNJ 160115P00090000 P 01/15/16 90.0 5.35 5.65
JNJ 160115P00092500 P 01/15/16 92.5 6.20 6.35
JNJ 160115P00095000 P 01/15/16 95.0 7.20 7.50
JNJ 160115P00097500 P 01/15/16 97.5 8.35 8.65
JNJ 160115P00100000 P 01/15/16 100.0 9.50 9.95
JNJ 160115P00105000 P 01/15/16 105.0 12.50 13.00
JNJ 160115P00110000 P 01/15/16 110.0 15.95 16.50
JNJ 160115P00115000 P 01/15/16 115.0 19.25 20.85
JNJ 160115P00120000 P 01/15/16 120.0 23.35 25.35
JNJ 160115P00125000 P 01/15/16 125.0 27.90 29.90
JNJ 160115P00130000 P 01/15/16 130.0 32.55 34.55
JNJ 160115P00135000 P 01/15/16 135.0 36.50 40.05
JNJ 160115P00140000 P 01/15/16 140.0 41.45 44.95
JNJ 160115P00145000 P 01/15/16 145.0 46.45 50.40
JNJ 170120C00050000 C 01/20/17 50.0 48.90 50.30
JNJ 170120C00055000 C 01/20/17 55.0 43.95 45.20
JNJ 170120C00060000 C 01/20/17 60.0 38.85 40.25
JNJ 170120C00065000 C 01/20/17 65.0 33.80 35.45
JNJ 170120C00070000 C 01/20/17 70.0 28.60 30.95
JNJ 170120C00075000 C 01/20/17 75.0 23.80 26.45
JNJ 170120C00080000 C 01/20/17 80.0 19.85 22.35
JNJ 170120C00085000 C 01/20/17 85.0 16.20 18.40
JNJ 170120C00087500 C 01/20/17 87.5 14.55 16.70
JNJ 170120C00090000 C 01/20/17 90.0 12.05 15.10
JNJ 170120C00092500 C 01/20/17 92.5 11.20 13.60
JNJ 170120C00095000 C 01/20/17 95.0 10.00 12.15
JNJ 170120C00097500 C 01/20/17 97.5 7.90 10.60
JNJ 170120C00100000 C 01/20/17 100.0 8.55 9.35
JNJ 170120C00105000 C 01/20/17 105.0 5.55 7.40
JNJ 170120C00110000 C 01/20/17 110.0 4.75 5.55
JNJ 170120C00115000 C 01/20/17 115.0 3.45 4.25
JNJ 170120C00120000 C 01/20/17 120.0 2.50 3.20
JNJ 170120C00125000 C 01/20/17 125.0 1.79 2.73
JNJ 170120C00130000 C 01/20/17 130.0 1.08 1.78
JNJ 170120C00135000 C 01/20/17 135.0 0.63 1.34
JNJ 170120C00140000 C 01/20/17 140.0 0.31 1.03
JNJ 170120C00145000 C 01/20/17 145.0 0.27 1.00
JNJ 170120C00150000 C 01/20/17 150.0 0.07 1.00
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.80
JNJ 170120P00050000 P 01/20/17 50.0 0.82 1.48
JNJ 170120P00055000 P 01/20/17 55.0 1.18 1.86
JNJ 170120P00060000 P 01/20/17 60.0 1.65 2.40
JNJ 170120P00065000 P 01/20/17 65.0 2.20 2.75
JNJ 170120P00070000 P 01/20/17 70.0 2.80 4.10
JNJ 170120P00075000 P 01/20/17 75.0 3.80 5.25
JNJ 170120P00080000 P 01/20/17 80.0 5.05 6.20
JNJ 170120P00085000 P 01/20/17 85.0 6.35 7.70
JNJ 170120P00087500 P 01/20/17 87.5 7.25 9.20
JNJ 170120P00090000 P 01/20/17 90.0 8.20 10.10
JNJ 170120P00092500 P 01/20/17 92.5 9.20 11.15
JNJ 170120P00095000 P 01/20/17 95.0 10.10 11.25
JNJ 170120P00097500 P 01/20/17 97.5 11.25 13.50
JNJ 170120P00100000 P 01/20/17 100.0 12.55 15.35
JNJ 170120P00105000 P 01/20/17 105.0 15.50 18.30
JNJ 170120P00110000 P 01/20/17 110.0 18.80 21.50
JNJ 170120P00115000 P 01/20/17 115.0 22.20 25.40
JNJ 170120P00120000 P 01/20/17 120.0 26.15 29.30
JNJ 170120P00125000 P 01/20/17 125.0 30.35 34.00
JNJ 170120P00130000 P 01/20/17 130.0 34.65 37.75
JNJ 170120P00135000 P 01/20/17 135.0 39.15 42.60
JNJ 170120P00140000 P 01/20/17 140.0 43.00 47.20
JNJ 170120P00145000 P 01/20/17 145.0 47.35 51.95
JNJ 170120P00150000 P 01/20/17 150.0 52.10 56.75
JNJ 170120P00155000 P 01/20/17 155.0 57.00 61.40

OPRA data is delayed 15 minutes.