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 (2014-05-23)Premium Content

Johnson And Johnson (JNJ)
As of Jul 30 2014 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 140801C00075000 C 08/01/14 75.0 27.15 27.70
JNJ 140801C00080000 C 08/01/14 80.0 22.15 22.70
JNJ 140801C00085000 C 08/01/14 85.0 17.15 17.70
JNJ 140801C00088000 C 08/01/14 88.0 14.15 14.70
JNJ 140801C00089000 C 08/01/14 89.0 13.15 13.70
JNJ 140801C00090000 C 08/01/14 90.0 12.15 12.70
JNJ 140801C00091000 C 08/01/14 91.0 11.15 11.70
JNJ 140801C00092000 C 08/01/14 92.0 10.15 10.70
JNJ 140801C00093000 C 08/01/14 93.0 9.15 9.70
JNJ 140801C00094000 C 08/01/14 94.0 8.15 8.70
JNJ 140801C00095000 C 08/01/14 95.0 7.15 7.70
JNJ 140801C00096000 C 08/01/14 96.0 6.10 6.65
JNJ 140801C00097000 C 08/01/14 97.0 5.10 5.65
JNJ 140801C00098000 C 08/01/14 98.0 4.05 4.65
JNJ 140801C00099000 C 08/01/14 99.0 3.05 3.70
JNJ 140801C00100000 C 08/01/14 100.0 2.02 2.64
JNJ 140801C00101000 C 08/01/14 101.0 1.06 1.68
JNJ 140801C00102000 C 08/01/14 102.0 0.47 0.73
JNJ 140801C00103000 C 08/01/14 103.0 0.20 0.22
JNJ 140801C00104000 C 08/01/14 104.0 0.01 0.09
JNJ 140801C00105000 C 08/01/14 105.0 0.00 0.06
JNJ 140801C00106000 C 08/01/14 106.0 0.00 0.06
JNJ 140801C00107000 C 08/01/14 107.0 0.00 0.04
JNJ 140801C00108000 C 08/01/14 108.0 0.00 0.04
JNJ 140801C00109000 C 08/01/14 109.0 0.00 0.04
JNJ 140801C00110000 C 08/01/14 110.0 0.00 0.04
JNJ 140801C00111000 C 08/01/14 111.0 0.00 0.04
JNJ 140801C00112000 C 08/01/14 112.0 0.00 0.04
JNJ 140801C00113000 C 08/01/14 113.0 0.00 0.04
JNJ 140801C00114000 C 08/01/14 114.0 0.00 0.04
JNJ 140801C00115000 C 08/01/14 115.0 0.00 0.04
JNJ 140801C00116000 C 08/01/14 116.0 0.00 0.04
JNJ 140801C00117000 C 08/01/14 117.0 0.00 0.04
JNJ 140801C00118000 C 08/01/14 118.0 0.00 0.04
JNJ 140801C00119000 C 08/01/14 119.0 0.00 0.04
JNJ 140801C00120000 C 08/01/14 120.0 0.00 0.04
JNJ 140801C00121000 C 08/01/14 121.0 0.00 0.04
JNJ 140801C00122000 C 08/01/14 122.0 0.00 0.04
JNJ 140801C00125000 C 08/01/14 125.0 0.00 0.04
JNJ 140801C00130000 C 08/01/14 130.0 0.00 0.04
JNJ 140801C00135000 C 08/01/14 135.0 0.00 0.04
JNJ 140801P00075000 P 08/01/14 75.0 0.00 0.04
JNJ 140801P00080000 P 08/01/14 80.0 0.00 0.02
JNJ 140801P00085000 P 08/01/14 85.0 0.00 0.04
JNJ 140801P00088000 P 08/01/14 88.0 0.00 0.04
JNJ 140801P00089000 P 08/01/14 89.0 0.00 0.04
JNJ 140801P00090000 P 08/01/14 90.0 0.00 0.04
JNJ 140801P00091000 P 08/01/14 91.0 0.00 0.04
JNJ 140801P00092000 P 08/01/14 92.0 0.00 0.04
JNJ 140801P00093000 P 08/01/14 93.0 0.00 0.04
JNJ 140801P00094000 P 08/01/14 94.0 0.00 0.04
JNJ 140801P00095000 P 08/01/14 95.0 0.00 0.04
JNJ 140801P00096000 P 08/01/14 96.0 0.00 0.02
JNJ 140801P00097000 P 08/01/14 97.0 0.00 0.08
JNJ 140801P00098000 P 08/01/14 98.0 0.00 0.08
JNJ 140801P00099000 P 08/01/14 99.0 0.00 0.14
JNJ 140801P00100000 P 08/01/14 100.0 0.03 0.14
JNJ 140801P00101000 P 08/01/14 101.0 0.07 0.13
JNJ 140801P00102000 P 08/01/14 102.0 0.22 0.40
JNJ 140801P00103000 P 08/01/14 103.0 0.73 1.32
JNJ 140801P00104000 P 08/01/14 104.0 1.47 2.03
JNJ 140801P00105000 P 08/01/14 105.0 2.41 2.92
JNJ 140801P00106000 P 08/01/14 106.0 3.40 3.90
JNJ 140801P00107000 P 08/01/14 107.0 4.30 4.90
JNJ 140801P00108000 P 08/01/14 108.0 5.30 5.85
JNJ 140801P00109000 P 08/01/14 109.0 6.30 6.80
JNJ 140801P00110000 P 08/01/14 110.0 7.30 7.80
JNJ 140801P00111000 P 08/01/14 111.0 8.30 8.80
JNJ 140801P00112000 P 08/01/14 112.0 9.30 9.75
JNJ 140801P00113000 P 08/01/14 113.0 10.30 10.80
JNJ 140801P00114000 P 08/01/14 114.0 11.30 11.80
JNJ 140801P00115000 P 08/01/14 115.0 12.30 12.80
JNJ 140801P00116000 P 08/01/14 116.0 13.30 13.80
JNJ 140801P00117000 P 08/01/14 117.0 14.30 14.80
JNJ 140801P00118000 P 08/01/14 118.0 15.30 15.80
JNJ 140801P00119000 P 08/01/14 119.0 16.30 16.80
JNJ 140801P00120000 P 08/01/14 120.0 17.30 17.80
JNJ 140801P00121000 P 08/01/14 121.0 18.30 18.80
JNJ 140801P00122000 P 08/01/14 122.0 19.30 19.80
JNJ 140801P00125000 P 08/01/14 125.0 22.30 22.80
JNJ 140801P00130000 P 08/01/14 130.0 27.30 27.80
JNJ 140801P00135000 P 08/01/14 135.0 32.30 32.80
JNJ 140808C00090000 C 08/08/14 90.0 12.05 12.75
JNJ 140808C00091000 C 08/08/14 91.0 11.00 11.80
JNJ 140808C00092000 C 08/08/14 92.0 10.00 10.80
JNJ 140808C00093000 C 08/08/14 93.0 8.95 9.70
JNJ 140808C00094000 C 08/08/14 94.0 7.95 8.70
JNJ 140808C00095000 C 08/08/14 95.0 6.95 7.70
JNJ 140808C00096000 C 08/08/14 96.0 5.95 6.70
JNJ 140808C00097000 C 08/08/14 97.0 4.95 5.80
JNJ 140808C00098000 C 08/08/14 98.0 4.00 4.70
JNJ 140808C00099000 C 08/08/14 99.0 2.96 3.70
JNJ 140808C00100000 C 08/08/14 100.0 2.17 2.74
JNJ 140808C00101000 C 08/08/14 101.0 1.57 1.79
JNJ 140808C00102000 C 08/08/14 102.0 0.97 1.05
JNJ 140808C00103000 C 08/08/14 103.0 0.48 0.53
JNJ 140808C00104000 C 08/08/14 104.0 0.14 0.23
JNJ 140808C00105000 C 08/08/14 105.0 0.07 0.14
JNJ 140808C00106000 C 08/08/14 106.0 0.05 0.08
JNJ 140808C00107000 C 08/08/14 107.0 0.01 0.07
JNJ 140808C00108000 C 08/08/14 108.0 0.00 0.06
JNJ 140808C00109000 C 08/08/14 109.0 0.00 0.05
JNJ 140808C00110000 C 08/08/14 110.0 0.00 0.05
JNJ 140808C00111000 C 08/08/14 111.0 0.00 0.05
JNJ 140808C00112000 C 08/08/14 112.0 0.00 0.04
JNJ 140808C00113000 C 08/08/14 113.0 0.00 0.04
JNJ 140808C00114000 C 08/08/14 114.0 0.00 0.04
JNJ 140808C00115000 C 08/08/14 115.0 0.00 0.04
JNJ 140808C00116000 C 08/08/14 116.0 0.00 0.04
JNJ 140808C00117000 C 08/08/14 117.0 0.00 0.04
JNJ 140808C00118000 C 08/08/14 118.0 0.00 0.04
JNJ 140808C00119000 C 08/08/14 119.0 0.00 0.04
JNJ 140808C00120000 C 08/08/14 120.0 0.00 0.04
JNJ 140808P00090000 P 08/08/14 90.0 0.00 0.04
JNJ 140808P00091000 P 08/08/14 91.0 0.00 0.04
JNJ 140808P00092000 P 08/08/14 92.0 0.00 0.06
JNJ 140808P00093000 P 08/08/14 93.0 0.00 0.02
JNJ 140808P00094000 P 08/08/14 94.0 0.01 0.08
JNJ 140808P00095000 P 08/08/14 95.0 0.01 0.06
JNJ 140808P00096000 P 08/08/14 96.0 0.01 0.06
JNJ 140808P00097000 P 08/08/14 97.0 0.01 0.14
JNJ 140808P00098000 P 08/08/14 98.0 0.02 0.10
JNJ 140808P00099000 P 08/08/14 99.0 0.07 0.14
JNJ 140808P00100000 P 08/08/14 100.0 0.13 0.20
JNJ 140808P00101000 P 08/08/14 101.0 0.26 0.31
JNJ 140808P00102000 P 08/08/14 102.0 0.54 0.59
JNJ 140808P00103000 P 08/08/14 103.0 1.02 1.27
JNJ 140808P00104000 P 08/08/14 104.0 1.73 2.24
JNJ 140808P00105000 P 08/08/14 105.0 2.39 3.10
JNJ 140808P00106000 P 08/08/14 106.0 3.40 4.00
JNJ 140808P00107000 P 08/08/14 107.0 4.40 4.95
JNJ 140808P00108000 P 08/08/14 108.0 5.35 5.95
JNJ 140808P00109000 P 08/08/14 109.0 6.35 6.90
JNJ 140808P00110000 P 08/08/14 110.0 7.30 7.90
JNJ 140808P00111000 P 08/08/14 111.0 8.30 8.90
JNJ 140808P00112000 P 08/08/14 112.0 9.30 9.85
JNJ 140808P00113000 P 08/08/14 113.0 10.30 10.85
JNJ 140808P00114000 P 08/08/14 114.0 11.30 11.80
JNJ 140808P00115000 P 08/08/14 115.0 12.30 12.80
JNJ 140808P00116000 P 08/08/14 116.0 13.30 13.80
JNJ 140808P00117000 P 08/08/14 117.0 14.30 14.80
JNJ 140808P00118000 P 08/08/14 118.0 15.25 15.80
JNJ 140808P00119000 P 08/08/14 119.0 16.25 16.80
JNJ 140808P00120000 P 08/08/14 120.0 17.25 17.80
JNJ 140816C00080000 C 08/16/14 80.0 22.00 22.80
JNJ 140816C00085000 C 08/16/14 85.0 17.00 17.80
JNJ 140816C00086000 C 08/16/14 86.0 16.00 16.80
JNJ 140816C00089000 C 08/16/14 89.0 12.95 13.85
JNJ 140816C00090000 C 08/16/14 90.0 11.95 12.90
JNJ 140816C00091000 C 08/16/14 91.0 10.95 11.90
JNJ 140816C00092500 C 08/16/14 92.5 9.40 10.50
JNJ 140816C00094000 C 08/16/14 94.0 7.95 8.70
JNJ 140816C00095000 C 08/16/14 95.0 6.90 7.70
JNJ 140816C00096000 C 08/16/14 96.0 5.95 6.70
JNJ 140816C00097500 C 08/16/14 97.5 4.45 5.20
JNJ 140816C00099000 C 08/16/14 99.0 3.05 3.80
JNJ 140816C00100000 C 08/16/14 100.0 2.59 2.76
JNJ 140816C00101000 C 08/16/14 101.0 1.87 1.94
JNJ 140816C00102000 C 08/16/14 102.0 1.21 1.25
JNJ 140816C00103000 C 08/16/14 103.0 0.70 0.74
JNJ 140816C00104000 C 08/16/14 104.0 0.37 0.40
JNJ 140816C00105000 C 08/16/14 105.0 0.19 0.21
JNJ 140816C00106000 C 08/16/14 106.0 0.07 0.13
JNJ 140816C00107000 C 08/16/14 107.0 0.03 0.09
JNJ 140816C00108000 C 08/16/14 108.0 0.01 0.05
JNJ 140816C00109000 C 08/16/14 109.0 0.01 0.06
JNJ 140816C00110000 C 08/16/14 110.0 0.02 0.05
JNJ 140816C00111000 C 08/16/14 111.0 0.00 0.05
JNJ 140816C00115000 C 08/16/14 115.0 0.00 0.04
JNJ 140816C00120000 C 08/16/14 120.0 0.00 0.04
JNJ 140816C00125000 C 08/16/14 125.0 0.00 0.04
JNJ 140816C00130000 C 08/16/14 130.0 0.00 0.04
JNJ 140816C00135000 C 08/16/14 135.0 0.00 0.04
JNJ 140816C00140000 C 08/16/14 140.0 0.00 0.04
JNJ 140816C00145000 C 08/16/14 145.0 0.00 0.04
JNJ 140816C00150000 C 08/16/14 150.0 0.00 0.04
JNJ 140816P00080000 P 08/16/14 80.0 0.00 0.01
JNJ 140816P00085000 P 08/16/14 85.0 0.00 0.01
JNJ 140816P00086000 P 08/16/14 86.0 0.00 0.04
JNJ 140816P00089000 P 08/16/14 89.0 0.01 0.05
JNJ 140816P00090000 P 08/16/14 90.0 0.01 0.05
JNJ 140816P00091000 P 08/16/14 91.0 0.01 0.06
JNJ 140816P00092500 P 08/16/14 92.5 0.01 0.07
JNJ 140816P00094000 P 08/16/14 94.0 0.02 0.10
JNJ 140816P00095000 P 08/16/14 95.0 0.03 0.09
JNJ 140816P00096000 P 08/16/14 96.0 0.02 0.11
JNJ 140816P00097500 P 08/16/14 97.5 0.10 0.13
JNJ 140816P00099000 P 08/16/14 99.0 0.15 0.21
JNJ 140816P00100000 P 08/16/14 100.0 0.27 0.34
JNJ 140816P00101000 P 08/16/14 101.0 0.45 0.52
JNJ 140816P00102000 P 08/16/14 102.0 0.76 0.80
JNJ 140816P00103000 P 08/16/14 103.0 1.24 1.29
JNJ 140816P00104000 P 08/16/14 104.0 1.89 1.98
JNJ 140816P00105000 P 08/16/14 105.0 2.60 2.96
JNJ 140816P00106000 P 08/16/14 106.0 3.50 4.15
JNJ 140816P00107000 P 08/16/14 107.0 4.45 5.05
JNJ 140816P00108000 P 08/16/14 108.0 5.40 6.00
JNJ 140816P00109000 P 08/16/14 109.0 6.40 6.95
JNJ 140816P00110000 P 08/16/14 110.0 7.35 7.95
JNJ 140816P00111000 P 08/16/14 111.0 8.35 8.90
JNJ 140816P00115000 P 08/16/14 115.0 12.30 12.80
JNJ 140816P00120000 P 08/16/14 120.0 17.30 17.80
JNJ 140816P00125000 P 08/16/14 125.0 22.30 22.80
JNJ 140816P00130000 P 08/16/14 130.0 27.30 27.80
JNJ 140816P00135000 P 08/16/14 135.0 32.30 32.80
JNJ 140816P00140000 P 08/16/14 140.0 37.30 37.80
JNJ 140816P00145000 P 08/16/14 145.0 42.30 42.80
JNJ 140816P00150000 P 08/16/14 150.0 47.30 47.80
JNJ 140822C00090000 C 08/22/14 90.0 11.85 12.95
JNJ 140822C00091000 C 08/22/14 91.0 10.90 12.00
JNJ 140822C00092000 C 08/22/14 92.0 9.90 11.00
JNJ 140822C00093000 C 08/22/14 93.0 8.90 9.75
JNJ 140822C00094000 C 08/22/14 94.0 7.95 8.75
JNJ 140822C00095000 C 08/22/14 95.0 6.90 7.75
JNJ 140822C00096000 C 08/22/14 96.0 5.90 6.75
JNJ 140822C00097000 C 08/22/14 97.0 4.95 5.75
JNJ 140822C00098000 C 08/22/14 98.0 3.95 4.85
JNJ 140822C00099000 C 08/22/14 99.0 3.05 3.85
JNJ 140822C00100000 C 08/22/14 100.0 2.62 2.87
JNJ 140822C00101000 C 08/22/14 101.0 1.92 2.06
JNJ 140822C00102000 C 08/22/14 102.0 1.32 1.40
JNJ 140822C00103000 C 08/22/14 103.0 0.81 0.94
JNJ 140822C00104000 C 08/22/14 104.0 0.49 0.56
JNJ 140822C00105000 C 08/22/14 105.0 0.21 0.33
JNJ 140822C00106000 C 08/22/14 106.0 0.12 0.20
JNJ 140822C00107000 C 08/22/14 107.0 0.10 0.13
JNJ 140822C00108000 C 08/22/14 108.0 0.04 0.14
JNJ 140822C00109000 C 08/22/14 109.0 0.05 0.12
JNJ 140822C00110000 C 08/22/14 110.0 0.01 0.06
JNJ 140822C00111000 C 08/22/14 111.0 0.01 0.07
JNJ 140822C00112000 C 08/22/14 112.0 0.01 0.06
JNJ 140822C00113000 C 08/22/14 113.0 0.00 0.09
JNJ 140822C00114000 C 08/22/14 114.0 0.00 0.06
JNJ 140822C00115000 C 08/22/14 115.0 0.00 0.07
JNJ 140822C00116000 C 08/22/14 116.0 0.00 0.05
JNJ 140822C00117000 C 08/22/14 117.0 0.00 0.05
JNJ 140822C00118000 C 08/22/14 118.0 0.00 0.04
JNJ 140822C00119000 C 08/22/14 119.0 0.00 0.04
JNJ 140822C00120000 C 08/22/14 120.0 0.00 0.04
JNJ 140822C00121000 C 08/22/14 121.0 0.00 0.04
JNJ 140822C00122000 C 08/22/14 122.0 0.00 0.04
JNJ 140822C00123000 C 08/22/14 123.0 0.00 0.04
JNJ 140822C00124000 C 08/22/14 124.0 0.00 0.04
JNJ 140822C00125000 C 08/22/14 125.0 0.00 0.04
JNJ 140822C00126000 C 08/22/14 126.0 0.00 0.04
JNJ 140822P00090000 P 08/22/14 90.0 0.02 0.13
JNJ 140822P00091000 P 08/22/14 91.0 0.01 0.12
JNJ 140822P00092000 P 08/22/14 92.0 0.03 0.11
JNJ 140822P00093000 P 08/22/14 93.0 0.04 0.10
JNJ 140822P00094000 P 08/22/14 94.0 0.04 0.14
JNJ 140822P00095000 P 08/22/14 95.0 0.04 0.13
JNJ 140822P00096000 P 08/22/14 96.0 0.07 0.15
JNJ 140822P00097000 P 08/22/14 97.0 0.08 0.22
JNJ 140822P00098000 P 08/22/14 98.0 0.20 0.32
JNJ 140822P00099000 P 08/22/14 99.0 0.32 0.43
JNJ 140822P00100000 P 08/22/14 100.0 0.50 0.65
JNJ 140822P00101000 P 08/22/14 101.0 0.76 0.99
JNJ 140822P00102000 P 08/22/14 102.0 1.25 1.32
JNJ 140822P00103000 P 08/22/14 103.0 1.84 1.93
JNJ 140822P00104000 P 08/22/14 104.0 2.54 2.83
JNJ 140822P00105000 P 08/22/14 105.0 3.25 3.90
JNJ 140822P00106000 P 08/22/14 106.0 4.15 5.00
JNJ 140822P00107000 P 08/22/14 107.0 5.10 5.90
JNJ 140822P00108000 P 08/22/14 108.0 6.00 6.85
JNJ 140822P00109000 P 08/22/14 109.0 7.05 7.85
JNJ 140822P00110000 P 08/22/14 110.0 8.00 8.85
JNJ 140822P00111000 P 08/22/14 111.0 9.00 9.80
JNJ 140822P00112000 P 08/22/14 112.0 9.80 10.80
JNJ 140822P00113000 P 08/22/14 113.0 10.80 11.80
JNJ 140822P00114000 P 08/22/14 114.0 11.80 12.80
JNJ 140822P00115000 P 08/22/14 115.0 12.80 13.80
JNJ 140822P00116000 P 08/22/14 116.0 13.80 14.75
JNJ 140822P00117000 P 08/22/14 117.0 14.80 15.80
JNJ 140822P00118000 P 08/22/14 118.0 15.80 16.80
JNJ 140822P00119000 P 08/22/14 119.0 16.80 17.75
JNJ 140822P00120000 P 08/22/14 120.0 17.80 18.75
JNJ 140822P00121000 P 08/22/14 121.0 18.80 19.75
JNJ 140822P00122000 P 08/22/14 122.0 19.80 20.75
JNJ 140822P00123000 P 08/22/14 123.0 20.80 21.75
JNJ 140822P00124000 P 08/22/14 124.0 21.80 22.75
JNJ 140822P00125000 P 08/22/14 125.0 22.80 23.75
JNJ 140822P00126000 P 08/22/14 126.0 23.80 24.75
JNJ 140829C00090000 C 08/29/14 90.0 11.95 12.90
JNJ 140829C00092000 C 08/29/14 92.0 9.95 10.95
JNJ 140829C00093000 C 08/29/14 93.0 8.95 9.90
JNJ 140829C00094000 C 08/29/14 94.0 7.90 8.85
JNJ 140829C00095000 C 08/29/14 95.0 6.95 7.85
JNJ 140829C00096000 C 08/29/14 96.0 5.90 6.85
JNJ 140829C00097000 C 08/29/14 97.0 4.95 5.85
JNJ 140829C00098000 C 08/29/14 98.0 4.00 4.90
JNJ 140829C00099000 C 08/29/14 99.0 3.15 4.00
JNJ 140829C00100000 C 08/29/14 100.0 2.46 3.05
JNJ 140829C00101000 C 08/29/14 101.0 1.79 2.21
JNJ 140829C00102000 C 08/29/14 102.0 1.36 1.55
JNJ 140829C00103000 C 08/29/14 103.0 0.87 1.02
JNJ 140829C00104000 C 08/29/14 104.0 0.50 0.62
JNJ 140829C00105000 C 08/29/14 105.0 0.24 0.38
JNJ 140829C00106000 C 08/29/14 106.0 0.13 0.23
JNJ 140829C00107000 C 08/29/14 107.0 0.07 0.17
JNJ 140829C00108000 C 08/29/14 108.0 0.04 0.13
JNJ 140829C00109000 C 08/29/14 109.0 0.02 0.14
JNJ 140829C00110000 C 08/29/14 110.0 0.01 0.11
JNJ 140829C00111000 C 08/29/14 111.0 0.01 0.10
JNJ 140829C00112000 C 08/29/14 112.0 0.01 0.08
JNJ 140829C00113000 C 08/29/14 113.0 0.00 0.07
JNJ 140829C00114000 C 08/29/14 114.0 0.00 0.07
JNJ 140829C00115000 C 08/29/14 115.0 0.00 0.06
JNJ 140829C00116000 C 08/29/14 116.0 0.00 0.05
JNJ 140829C00117000 C 08/29/14 117.0 0.00 0.05
JNJ 140829C00118000 C 08/29/14 118.0 0.00 0.05
JNJ 140829C00119000 C 08/29/14 119.0 0.00 0.04
JNJ 140829C00120000 C 08/29/14 120.0 0.00 0.04
JNJ 140829C00121000 C 08/29/14 121.0 0.00 0.04
JNJ 140829P00090000 P 08/29/14 90.0 0.01 0.14
JNJ 140829P00092000 P 08/29/14 92.0 0.03 0.12
JNJ 140829P00093000 P 08/29/14 93.0 0.04 0.16
JNJ 140829P00094000 P 08/29/14 94.0 0.07 0.17
JNJ 140829P00095000 P 08/29/14 95.0 0.08 0.21
JNJ 140829P00096000 P 08/29/14 96.0 0.12 0.22
JNJ 140829P00097000 P 08/29/14 97.0 0.18 0.31
JNJ 140829P00098000 P 08/29/14 98.0 0.29 0.44
JNJ 140829P00099000 P 08/29/14 99.0 0.43 0.61
JNJ 140829P00100000 P 08/29/14 100.0 0.66 0.89
JNJ 140829P00101000 P 08/29/14 101.0 0.93 1.17
JNJ 140829P00102000 P 08/29/14 102.0 1.33 1.65
JNJ 140829P00103000 P 08/29/14 103.0 1.86 2.51
JNJ 140829P00104000 P 08/29/14 104.0 2.50 3.25
JNJ 140829P00105000 P 08/29/14 105.0 3.20 4.10
JNJ 140829P00106000 P 08/29/14 106.0 4.05 5.05
JNJ 140829P00107000 P 08/29/14 107.0 5.00 5.95
JNJ 140829P00108000 P 08/29/14 108.0 5.90 6.90
JNJ 140829P00109000 P 08/29/14 109.0 6.85 7.85
JNJ 140829P00110000 P 08/29/14 110.0 7.85 8.85
JNJ 140829P00111000 P 08/29/14 111.0 8.85 9.80
JNJ 140829P00112000 P 08/29/14 112.0 9.85 10.80
JNJ 140829P00113000 P 08/29/14 113.0 10.85 11.80
JNJ 140829P00114000 P 08/29/14 114.0 11.85 12.75
JNJ 140829P00115000 P 08/29/14 115.0 12.85 13.75
JNJ 140829P00116000 P 08/29/14 116.0 13.85 14.75
JNJ 140829P00117000 P 08/29/14 117.0 14.80 15.75
JNJ 140829P00118000 P 08/29/14 118.0 15.80 16.75
JNJ 140829P00119000 P 08/29/14 119.0 16.70 17.75
JNJ 140829P00120000 P 08/29/14 120.0 17.70 18.70
JNJ 140829P00121000 P 08/29/14 121.0 18.70 19.70
JNJ 140905C00088000 C 09/05/14 88.0 14.00 14.85
JNJ 140905C00089000 C 09/05/14 89.0 13.00 13.85
JNJ 140905C00090000 C 09/05/14 90.0 12.00 12.90
JNJ 140905C00091000 C 09/05/14 91.0 11.00 11.90
JNJ 140905C00092000 C 09/05/14 92.0 9.95 10.90
JNJ 140905C00093000 C 09/05/14 93.0 8.95 9.85
JNJ 140905C00094000 C 09/05/14 94.0 8.00 8.85
JNJ 140905C00095000 C 09/05/14 95.0 6.95 7.85
JNJ 140905C00096000 C 09/05/14 96.0 5.95 6.85
JNJ 140905C00097000 C 09/05/14 97.0 4.95 5.90
JNJ 140905C00098000 C 09/05/14 98.0 4.00 4.95
JNJ 140905C00099000 C 09/05/14 99.0 3.20 4.05
JNJ 140905C00100000 C 09/05/14 100.0 2.43 3.25
JNJ 140905C00101000 C 09/05/14 101.0 1.83 2.48
JNJ 140905C00102000 C 09/05/14 102.0 1.44 1.58
JNJ 140905C00103000 C 09/05/14 103.0 0.88 1.09
JNJ 140905C00104000 C 09/05/14 104.0 0.48 0.71
JNJ 140905C00105000 C 09/05/14 105.0 0.27 0.46
JNJ 140905C00106000 C 09/05/14 106.0 0.18 0.28
JNJ 140905C00107000 C 09/05/14 107.0 0.10 0.21
JNJ 140905C00108000 C 09/05/14 108.0 0.06 0.17
JNJ 140905C00109000 C 09/05/14 109.0 0.04 0.14
JNJ 140905C00110000 C 09/05/14 110.0 0.03 0.12
JNJ 140905C00111000 C 09/05/14 111.0 0.02 0.11
JNJ 140905C00112000 C 09/05/14 112.0 0.01 0.09
JNJ 140905C00113000 C 09/05/14 113.0 0.01 0.08
JNJ 140905C00114000 C 09/05/14 114.0 0.01 0.07
JNJ 140905C00115000 C 09/05/14 115.0 0.00 0.07
JNJ 140905C00116000 C 09/05/14 116.0 0.00 0.06
JNJ 140905C00117000 C 09/05/14 117.0 0.00 0.05
JNJ 140905C00118000 C 09/05/14 118.0 0.00 0.05
JNJ 140905C00119000 C 09/05/14 119.0 0.00 0.05
JNJ 140905C00120000 C 09/05/14 120.0 0.00 0.05
JNJ 140905C00121000 C 09/05/14 121.0 0.00 0.04
JNJ 140905P00088000 P 09/05/14 88.0 0.02 0.12
JNJ 140905P00089000 P 09/05/14 89.0 0.02 0.13
JNJ 140905P00090000 P 09/05/14 90.0 0.05 0.10
JNJ 140905P00091000 P 09/05/14 91.0 0.04 0.14
JNJ 140905P00092000 P 09/05/14 92.0 0.04 0.16
JNJ 140905P00093000 P 09/05/14 93.0 0.06 0.18
JNJ 140905P00094000 P 09/05/14 94.0 0.08 0.21
JNJ 140905P00095000 P 09/05/14 95.0 0.11 0.23
JNJ 140905P00096000 P 09/05/14 96.0 0.16 0.30
JNJ 140905P00097000 P 09/05/14 97.0 0.24 0.35
JNJ 140905P00098000 P 09/05/14 98.0 0.36 0.53
JNJ 140905P00099000 P 09/05/14 99.0 0.51 0.73
JNJ 140905P00100000 P 09/05/14 100.0 0.73 1.03
JNJ 140905P00101000 P 09/05/14 101.0 1.00 1.29
JNJ 140905P00102000 P 09/05/14 102.0 1.45 1.66
JNJ 140905P00103000 P 09/05/14 103.0 1.91 2.53
JNJ 140905P00104000 P 09/05/14 104.0 2.57 3.35
JNJ 140905P00105000 P 09/05/14 105.0 3.35 4.20
JNJ 140905P00106000 P 09/05/14 106.0 4.15 5.10
JNJ 140905P00107000 P 09/05/14 107.0 5.05 6.00
JNJ 140905P00108000 P 09/05/14 108.0 6.00 6.95
JNJ 140905P00109000 P 09/05/14 109.0 6.95 7.85
JNJ 140905P00110000 P 09/05/14 110.0 7.90 8.85
JNJ 140905P00111000 P 09/05/14 111.0 8.90 9.80
JNJ 140905P00112000 P 09/05/14 112.0 9.85 10.75
JNJ 140905P00113000 P 09/05/14 113.0 10.85 11.75
JNJ 140905P00114000 P 09/05/14 114.0 11.85 12.75
JNJ 140905P00115000 P 09/05/14 115.0 12.85 13.75
JNJ 140905P00116000 P 09/05/14 116.0 13.85 14.75
JNJ 140905P00117000 P 09/05/14 117.0 14.85 15.75
JNJ 140905P00118000 P 09/05/14 118.0 15.70 16.75
JNJ 140905P00119000 P 09/05/14 119.0 16.70 17.75
JNJ 140905P00120000 P 09/05/14 120.0 17.75 18.75
JNJ 140905P00121000 P 09/05/14 121.0 18.70 19.75
JNJ 140920C00080000 C 09/20/14 80.0 22.05 22.75
JNJ 140920C00085000 C 09/20/14 85.0 17.00 17.85
JNJ 140920C00090000 C 09/20/14 90.0 12.00 12.85
JNJ 140920C00092500 C 09/20/14 92.5 9.50 10.20
JNJ 140920C00095000 C 09/20/14 95.0 7.00 7.70
JNJ 140920C00097500 C 09/20/14 97.5 4.60 5.40
JNJ 140920C00100000 C 09/20/14 100.0 2.94 3.20
JNJ 140920C00105000 C 09/20/14 105.0 0.57 0.60
JNJ 140920C00110000 C 09/20/14 110.0 0.08 0.12
JNJ 140920C00115000 C 09/20/14 115.0 0.01 0.08
JNJ 140920C00120000 C 09/20/14 120.0 0.00 0.04
JNJ 140920C00125000 C 09/20/14 125.0 0.00 0.04
JNJ 140920C00130000 C 09/20/14 130.0 0.00 0.04
JNJ 140920C00135000 C 09/20/14 135.0 0.00 0.04
JNJ 140920C00140000 C 09/20/14 140.0 0.00 0.04
JNJ 140920C00145000 C 09/20/14 145.0 0.00 0.04
JNJ 140920P00080000 P 09/20/14 80.0 0.01 0.04
JNJ 140920P00085000 P 09/20/14 85.0 0.04 0.06
JNJ 140920P00090000 P 09/20/14 90.0 0.09 0.14
JNJ 140920P00092500 P 09/20/14 92.5 0.15 0.19
JNJ 140920P00095000 P 09/20/14 95.0 0.25 0.31
JNJ 140920P00097500 P 09/20/14 97.5 0.49 0.56
JNJ 140920P00100000 P 09/20/14 100.0 1.04 1.09
JNJ 140920P00105000 P 09/20/14 105.0 3.70 3.90
JNJ 140920P00110000 P 09/20/14 110.0 8.10 8.90
JNJ 140920P00115000 P 09/20/14 115.0 12.85 13.75
JNJ 140920P00120000 P 09/20/14 120.0 17.85 18.75
JNJ 140920P00125000 P 09/20/14 125.0 22.90 23.70
JNJ 140920P00130000 P 09/20/14 130.0 27.90 28.65
JNJ 140920P00135000 P 09/20/14 135.0 32.95 33.65
JNJ 140920P00140000 P 09/20/14 140.0 37.95 38.60
JNJ 140920P00145000 P 09/20/14 145.0 42.95 43.60
JNJ 141018C00060000 C 10/18/14 60.0 42.05 42.75
JNJ 141018C00065000 C 10/18/14 65.0 37.05 37.75
JNJ 141018C00070000 C 10/18/14 70.0 32.05 32.75
JNJ 141018C00075000 C 10/18/14 75.0 27.05 27.75
JNJ 141018C00080000 C 10/18/14 80.0 22.10 22.75
JNJ 141018C00082500 C 10/18/14 82.5 19.50 20.30
JNJ 141018C00085000 C 10/18/14 85.0 17.05 17.80
JNJ 141018C00087500 C 10/18/14 87.5 14.55 15.30
JNJ 141018C00090000 C 10/18/14 90.0 12.00 12.90
JNJ 141018C00092500 C 10/18/14 92.5 9.45 10.50
JNJ 141018C00095000 C 10/18/14 95.0 7.05 7.90
JNJ 141018C00097500 C 10/18/14 97.5 5.05 5.60
JNJ 141018C00100000 C 10/18/14 100.0 3.40 3.65
JNJ 141018C00105000 C 10/18/14 105.0 1.04 1.08
JNJ 141018C00110000 C 10/18/14 110.0 0.24 0.27
JNJ 141018C00115000 C 10/18/14 115.0 0.05 0.11
JNJ 141018C00120000 C 10/18/14 120.0 0.02 0.08
JNJ 141018C00125000 C 10/18/14 125.0 0.00 0.06
JNJ 141018P00060000 P 10/18/14 60.0 0.00 0.04
JNJ 141018P00065000 P 10/18/14 65.0 0.01 0.04
JNJ 141018P00070000 P 10/18/14 70.0 0.01 0.04
JNJ 141018P00075000 P 10/18/14 75.0 0.04 0.08
JNJ 141018P00080000 P 10/18/14 80.0 0.08 0.14
JNJ 141018P00082500 P 10/18/14 82.5 0.10 0.14
JNJ 141018P00085000 P 10/18/14 85.0 0.13 0.16
JNJ 141018P00087500 P 10/18/14 87.5 0.17 0.20
JNJ 141018P00090000 P 10/18/14 90.0 0.22 0.28
JNJ 141018P00092500 P 10/18/14 92.5 0.35 0.41
JNJ 141018P00095000 P 10/18/14 95.0 0.54 0.67
JNJ 141018P00097500 P 10/18/14 97.5 0.94 1.05
JNJ 141018P00100000 P 10/18/14 100.0 1.59 1.75
JNJ 141018P00105000 P 10/18/14 105.0 4.15 4.35
JNJ 141018P00110000 P 10/18/14 110.0 8.15 9.10
JNJ 141018P00115000 P 10/18/14 115.0 12.85 13.80
JNJ 141018P00120000 P 10/18/14 120.0 17.90 18.70
JNJ 141018P00125000 P 10/18/14 125.0 22.90 23.65
JNJ 150117C00035000 C 01/17/15 35.0 67.10 67.75
JNJ 150117C00037500 C 01/17/15 37.5 64.60 65.25
JNJ 150117C00040000 C 01/17/15 40.0 62.10 62.75
JNJ 150117C00042500 C 01/17/15 42.5 59.60 60.25
JNJ 150117C00045000 C 01/17/15 45.0 57.10 57.75
JNJ 150117C00047500 C 01/17/15 47.5 54.60 55.25
JNJ 150117C00050000 C 01/17/15 50.0 52.10 52.75
JNJ 150117C00055000 C 01/17/15 55.0 47.10 47.75
JNJ 150117C00060000 C 01/17/15 60.0 42.10 42.75
JNJ 150117C00062500 C 01/17/15 62.5 39.60 40.25
JNJ 150117C00065000 C 01/17/15 65.0 37.10 37.75
JNJ 150117C00067500 C 01/17/15 67.5 34.60 35.25
JNJ 150117C00070000 C 01/17/15 70.0 32.10 32.75
JNJ 150117C00072500 C 01/17/15 72.5 29.60 30.25
JNJ 150117C00075000 C 01/17/15 75.0 27.10 27.75
JNJ 150117C00077500 C 01/17/15 77.5 24.60 25.25
JNJ 150117C00080000 C 01/17/15 80.0 22.10 22.75
JNJ 150117C00082500 C 01/17/15 82.5 19.50 20.35
JNJ 150117C00085000 C 01/17/15 85.0 17.00 17.85
JNJ 150117C00087500 C 01/17/15 87.5 14.45 15.50
JNJ 150117C00090000 C 01/17/15 90.0 11.85 13.25
JNJ 150117C00092500 C 01/17/15 92.5 9.30 11.15
JNJ 150117C00095000 C 01/17/15 95.0 7.80 8.30
JNJ 150117C00097500 C 01/17/15 97.5 6.10 6.25
JNJ 150117C00100000 C 01/17/15 100.0 4.40 4.55
JNJ 150117C00105000 C 01/17/15 105.0 2.00 2.09
JNJ 150117C00110000 C 01/17/15 110.0 0.79 0.84
JNJ 150117C00115000 C 01/17/15 115.0 0.29 0.32
JNJ 150117C00120000 C 01/17/15 120.0 0.11 0.15
JNJ 150117C00125000 C 01/17/15 125.0 0.03 0.14
JNJ 150117C00130000 C 01/17/15 130.0 0.00 0.09
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.10
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.07
JNJ 150117C00145000 C 01/17/15 145.0 0.00 0.06
JNJ 150117C00150000 C 01/17/15 150.0 0.00 0.05
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 0.00 0.04
JNJ 150117P00055000 P 01/17/15 55.0 0.00 0.04
JNJ 150117P00060000 P 01/17/15 60.0 0.04 0.06
JNJ 150117P00062500 P 01/17/15 62.5 0.02 0.11
JNJ 150117P00065000 P 01/17/15 65.0 0.05 0.14
JNJ 150117P00067500 P 01/17/15 67.5 0.06 0.15
JNJ 150117P00070000 P 01/17/15 70.0 0.09 0.19
JNJ 150117P00072500 P 01/17/15 72.5 0.13 0.18
JNJ 150117P00075000 P 01/17/15 75.0 0.16 0.22
JNJ 150117P00077500 P 01/17/15 77.5 0.20 0.25
JNJ 150117P00080000 P 01/17/15 80.0 0.26 0.32
JNJ 150117P00082500 P 01/17/15 82.5 0.33 0.40
JNJ 150117P00085000 P 01/17/15 85.0 0.44 0.50
JNJ 150117P00087500 P 01/17/15 87.5 0.58 0.65
JNJ 150117P00090000 P 01/17/15 90.0 0.79 0.91
JNJ 150117P00092500 P 01/17/15 92.5 1.13 1.24
JNJ 150117P00095000 P 01/17/15 95.0 1.56 1.62
JNJ 150117P00097500 P 01/17/15 97.5 2.19 2.28
JNJ 150117P00100000 P 01/17/15 100.0 3.05 3.25
JNJ 150117P00105000 P 01/17/15 105.0 5.70 5.80
JNJ 150117P00110000 P 01/17/15 110.0 9.20 10.15
JNJ 150117P00115000 P 01/17/15 115.0 13.05 14.95
JNJ 150117P00120000 P 01/17/15 120.0 18.05 19.85
JNJ 150117P00125000 P 01/17/15 125.0 23.05 24.65
JNJ 150117P00130000 P 01/17/15 130.0 28.05 29.65
JNJ 150117P00135000 P 01/17/15 135.0 33.05 34.60
JNJ 150117P00140000 P 01/17/15 140.0 38.05 39.60
JNJ 150117P00145000 P 01/17/15 145.0 43.05 44.55
JNJ 150117P00150000 P 01/17/15 150.0 48.05 49.55
JNJ 160115C00045000 C 01/15/16 45.0 56.95 57.95
JNJ 160115C00050000 C 01/15/16 50.0 52.00 52.90
JNJ 160115C00055000 C 01/15/16 55.0 47.00 47.95
JNJ 160115C00060000 C 01/15/16 60.0 42.00 42.85
JNJ 160115C00065000 C 01/15/16 65.0 37.10 37.85
JNJ 160115C00070000 C 01/15/16 70.0 32.10 32.85
JNJ 160115C00075000 C 01/15/16 75.0 27.10 27.90
JNJ 160115C00077500 C 01/15/16 77.5 24.45 25.40
JNJ 160115C00080000 C 01/15/16 80.0 21.80 23.30
JNJ 160115C00082500 C 01/15/16 82.5 19.15 21.30
JNJ 160115C00085000 C 01/15/16 85.0 17.60 19.40
JNJ 160115C00087500 C 01/15/16 87.5 15.00 17.55
JNJ 160115C00090000 C 01/15/16 90.0 12.35 14.90
JNJ 160115C00092500 C 01/15/16 92.5 10.55 12.55
JNJ 160115C00095000 C 01/15/16 95.0 10.55 10.85
JNJ 160115C00097500 C 01/15/16 97.5 9.00 9.30
JNJ 160115C00100000 C 01/15/16 100.0 7.60 7.90
JNJ 160115C00105000 C 01/15/16 105.0 5.30 5.60
JNJ 160115C00110000 C 01/15/16 110.0 3.55 3.80
JNJ 160115C00115000 C 01/15/16 115.0 2.35 2.54
JNJ 160115C00120000 C 01/15/16 120.0 1.50 1.69
JNJ 160115C00125000 C 01/15/16 125.0 0.95 1.13
JNJ 160115C00130000 C 01/15/16 130.0 0.61 0.78
JNJ 160115C00135000 C 01/15/16 135.0 0.37 0.54
JNJ 160115C00140000 C 01/15/16 140.0 0.23 0.39
JNJ 160115P00045000 P 01/15/16 45.0 0.09 0.25
JNJ 160115P00050000 P 01/15/16 50.0 0.16 0.30
JNJ 160115P00055000 P 01/15/16 55.0 0.26 0.41
JNJ 160115P00060000 P 01/15/16 60.0 0.40 0.60
JNJ 160115P00065000 P 01/15/16 65.0 0.61 0.84
JNJ 160115P00070000 P 01/15/16 70.0 0.90 1.17
JNJ 160115P00075000 P 01/15/16 75.0 1.34 1.59
JNJ 160115P00077500 P 01/15/16 77.5 1.62 1.87
JNJ 160115P00080000 P 01/15/16 80.0 1.96 2.21
JNJ 160115P00082500 P 01/15/16 82.5 2.37 2.62
JNJ 160115P00085000 P 01/15/16 85.0 2.86 3.15
JNJ 160115P00087500 P 01/15/16 87.5 3.45 3.75
JNJ 160115P00090000 P 01/15/16 90.0 4.10 4.45
JNJ 160115P00092500 P 01/15/16 92.5 4.90 5.25
JNJ 160115P00095000 P 01/15/16 95.0 5.85 6.15
JNJ 160115P00097500 P 01/15/16 97.5 6.90 7.25
JNJ 160115P00100000 P 01/15/16 100.0 8.20 8.40
JNJ 160115P00105000 P 01/15/16 105.0 10.90 11.20
JNJ 160115P00110000 P 01/15/16 110.0 14.25 14.55
JNJ 160115P00115000 P 01/15/16 115.0 17.90 18.30
JNJ 160115P00120000 P 01/15/16 120.0 20.30 24.15
JNJ 160115P00125000 P 01/15/16 125.0 24.75 28.50
JNJ 160115P00130000 P 01/15/16 130.0 29.40 33.10
JNJ 160115P00135000 P 01/15/16 135.0 34.15 37.80
JNJ 160115P00140000 P 01/15/16 140.0 39.05 42.55

OPRA data is delayed 15 minutes.