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 (2015-08-21)Premium Content

Johnson And Johnson (JNJ)
As of Aug 28 2015 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 150904C00080000 C 09/04/15 80.0 14.85 15.65
JNJ 150904C00081000 C 09/04/15 81.0 13.90 14.65
JNJ 150904C00081500 C 09/04/15 81.5 13.00 14.15
JNJ 150904C00082000 C 09/04/15 82.0 12.80 13.70
JNJ 150904C00082500 C 09/04/15 82.5 12.40 13.10
JNJ 150904C00083000 C 09/04/15 83.0 11.80 12.70
JNJ 150904C00083500 C 09/04/15 83.5 11.10 12.25
JNJ 150904C00084000 C 09/04/15 84.0 10.95 11.70
JNJ 150904C00084500 C 09/04/15 84.5 10.45 11.20
JNJ 150904C00085000 C 09/04/15 85.0 9.95 10.65
JNJ 150904C00085500 C 09/04/15 85.5 9.35 10.20
JNJ 150904C00086000 C 09/04/15 86.0 8.90 9.70
JNJ 150904C00086500 C 09/04/15 86.5 8.50 9.25
JNJ 150904C00087000 C 09/04/15 87.0 8.00 8.70
JNJ 150904C00087500 C 09/04/15 87.5 7.50 8.25
JNJ 150904C00088000 C 09/04/15 88.0 7.05 7.75
JNJ 150904C00088500 C 09/04/15 88.5 6.55 7.25
JNJ 150904C00089000 C 09/04/15 89.0 6.10 6.75
JNJ 150904C00089500 C 09/04/15 89.5 5.60 6.30
JNJ 150904C00090000 C 09/04/15 90.0 5.15 5.55
JNJ 150904C00090500 C 09/04/15 90.5 4.70 5.35
JNJ 150904C00091000 C 09/04/15 91.0 4.25 4.65
JNJ 150904C00091500 C 09/04/15 91.5 3.80 4.15
JNJ 150904C00092000 C 09/04/15 92.0 3.40 3.65
JNJ 150904C00092500 C 09/04/15 92.5 3.00 3.30
JNJ 150904C00093000 C 09/04/15 93.0 2.58 2.91
JNJ 150904C00093500 C 09/04/15 93.5 2.37 2.54
JNJ 150904C00094000 C 09/04/15 94.0 2.02 2.10
JNJ 150904C00094500 C 09/04/15 94.5 1.69 1.75
JNJ 150904C00095000 C 09/04/15 95.0 1.38 1.43
JNJ 150904C00095500 C 09/04/15 95.5 1.08 1.16
JNJ 150904C00096000 C 09/04/15 96.0 0.83 0.91
JNJ 150904C00096500 C 09/04/15 96.5 0.62 0.68
JNJ 150904C00097000 C 09/04/15 97.0 0.45 0.51
JNJ 150904C00097500 C 09/04/15 97.5 0.29 0.36
JNJ 150904C00098000 C 09/04/15 98.0 0.19 0.24
JNJ 150904C00098500 C 09/04/15 98.5 0.12 0.16
JNJ 150904C00099000 C 09/04/15 99.0 0.08 0.11
JNJ 150904C00099500 C 09/04/15 99.5 0.05 0.07
JNJ 150904C00100000 C 09/04/15 100.0 0.03 0.05
JNJ 150904C00101000 C 09/04/15 101.0 0.00 0.18
JNJ 150904C00102000 C 09/04/15 102.0 0.00 0.09
JNJ 150904C00103000 C 09/04/15 103.0 0.00 0.05
JNJ 150904C00104000 C 09/04/15 104.0 0.00 0.04
JNJ 150904C00105000 C 09/04/15 105.0 0.00 0.04
JNJ 150904C00106000 C 09/04/15 106.0 0.00 0.04
JNJ 150904C00107000 C 09/04/15 107.0 0.00 0.04
JNJ 150904C00108000 C 09/04/15 108.0 0.00 0.04
JNJ 150904C00109000 C 09/04/15 109.0 0.00 0.04
JNJ 150904C00110000 C 09/04/15 110.0 0.00 0.04
JNJ 150904C00111000 C 09/04/15 111.0 0.00 0.04
JNJ 150904C00112000 C 09/04/15 112.0 0.00 0.04
JNJ 150904C00113000 C 09/04/15 113.0 0.00 0.04
JNJ 150904C00114000 C 09/04/15 114.0 0.00 0.03
JNJ 150904C00115000 C 09/04/15 115.0 0.00 0.03
JNJ 150904C00116000 C 09/04/15 116.0 0.00 0.03
JNJ 150904C00117000 C 09/04/15 117.0 0.00 0.03
JNJ 150904C00118000 C 09/04/15 118.0 0.00 0.03
JNJ 150904C00119000 C 09/04/15 119.0 0.00 0.03
JNJ 150904C00120000 C 09/04/15 120.0 0.00 0.03
JNJ 150904C00121000 C 09/04/15 121.0 0.00 0.03
JNJ 150904C00125000 C 09/04/15 125.0 0.00 0.03
JNJ 150904P00080000 P 09/04/15 80.0 0.04 0.07
JNJ 150904P00081000 P 09/04/15 81.0 0.05 0.08
JNJ 150904P00081500 P 09/04/15 81.5 0.06 0.09
JNJ 150904P00082000 P 09/04/15 82.0 0.06 0.09
JNJ 150904P00082500 P 09/04/15 82.5 0.03 0.14
JNJ 150904P00083000 P 09/04/15 83.0 0.07 0.11
JNJ 150904P00083500 P 09/04/15 83.5 0.08 0.11
JNJ 150904P00084000 P 09/04/15 84.0 0.09 0.12
JNJ 150904P00084500 P 09/04/15 84.5 0.10 0.13
JNJ 150904P00085000 P 09/04/15 85.0 0.11 0.14
JNJ 150904P00085500 P 09/04/15 85.5 0.12 0.15
JNJ 150904P00086000 P 09/04/15 86.0 0.13 0.16
JNJ 150904P00086500 P 09/04/15 86.5 0.14 0.18
JNJ 150904P00087000 P 09/04/15 87.0 0.15 0.19
JNJ 150904P00087500 P 09/04/15 87.5 0.17 0.21
JNJ 150904P00088000 P 09/04/15 88.0 0.19 0.23
JNJ 150904P00088500 P 09/04/15 88.5 0.21 0.26
JNJ 150904P00089000 P 09/04/15 89.0 0.25 0.29
JNJ 150904P00089500 P 09/04/15 89.5 0.27 0.32
JNJ 150904P00090000 P 09/04/15 90.0 0.31 0.36
JNJ 150904P00090500 P 09/04/15 90.5 0.35 0.41
JNJ 150904P00091000 P 09/04/15 91.0 0.40 0.45
JNJ 150904P00091500 P 09/04/15 91.5 0.47 0.52
JNJ 150904P00092000 P 09/04/15 92.0 0.53 0.59
JNJ 150904P00092500 P 09/04/15 92.5 0.62 0.68
JNJ 150904P00093000 P 09/04/15 93.0 0.71 0.77
JNJ 150904P00093500 P 09/04/15 93.5 0.83 0.91
JNJ 150904P00094000 P 09/04/15 94.0 0.96 1.03
JNJ 150904P00094500 P 09/04/15 94.5 1.12 1.20
JNJ 150904P00095000 P 09/04/15 95.0 1.31 1.37
JNJ 150904P00095500 P 09/04/15 95.5 1.52 1.63
JNJ 150904P00096000 P 09/04/15 96.0 1.76 1.87
JNJ 150904P00096500 P 09/04/15 96.5 2.01 2.18
JNJ 150904P00097000 P 09/04/15 97.0 2.28 2.62
JNJ 150904P00097500 P 09/04/15 97.5 2.68 2.99
JNJ 150904P00098000 P 09/04/15 98.0 2.90 3.40
JNJ 150904P00098500 P 09/04/15 98.5 3.10 3.90
JNJ 150904P00099000 P 09/04/15 99.0 3.35 4.30
JNJ 150904P00099500 P 09/04/15 99.5 3.85 4.75
JNJ 150904P00100000 P 09/04/15 100.0 4.35 5.25
JNJ 150904P00101000 P 09/04/15 101.0 4.70 6.20
JNJ 150904P00102000 P 09/04/15 102.0 5.60 7.20
JNJ 150904P00103000 P 09/04/15 103.0 6.55 8.20
JNJ 150904P00104000 P 09/04/15 104.0 7.45 9.25
JNJ 150904P00105000 P 09/04/15 105.0 8.55 10.25
JNJ 150904P00106000 P 09/04/15 106.0 9.25 11.50
JNJ 150904P00107000 P 09/04/15 107.0 10.25 12.40
JNJ 150904P00108000 P 09/04/15 108.0 11.25 13.25
JNJ 150904P00109000 P 09/04/15 109.0 12.25 14.40
JNJ 150904P00110000 P 09/04/15 110.0 13.25 15.25
JNJ 150904P00111000 P 09/04/15 111.0 14.25 16.70
JNJ 150904P00112000 P 09/04/15 112.0 15.25 17.70
JNJ 150904P00113000 P 09/04/15 113.0 16.25 18.70
JNJ 150904P00114000 P 09/04/15 114.0 17.25 19.70
JNJ 150904P00115000 P 09/04/15 115.0 18.25 20.80
JNJ 150904P00116000 P 09/04/15 116.0 19.25 21.70
JNJ 150904P00117000 P 09/04/15 117.0 20.25 22.65
JNJ 150904P00118000 P 09/04/15 118.0 21.25 23.70
JNJ 150904P00119000 P 09/04/15 119.0 22.25 24.70
JNJ 150904P00120000 P 09/04/15 120.0 23.25 25.65
JNJ 150904P00121000 P 09/04/15 121.0 24.25 26.70
JNJ 150904P00125000 P 09/04/15 125.0 28.25 30.65
JNJ 150911C00080000 C 09/11/15 80.0 14.85 15.90
JNJ 150911C00081000 C 09/11/15 81.0 13.90 14.75
JNJ 150911C00081500 C 09/11/15 81.5 13.35 14.20
JNJ 150911C00082000 C 09/11/15 82.0 12.85 13.70
JNJ 150911C00082500 C 09/11/15 82.5 12.45 13.35
JNJ 150911C00083000 C 09/11/15 83.0 12.00 12.85
JNJ 150911C00083500 C 09/11/15 83.5 11.45 12.20
JNJ 150911C00084000 C 09/11/15 84.0 10.90 11.95
JNJ 150911C00084500 C 09/11/15 84.5 10.55 11.30
JNJ 150911C00085000 C 09/11/15 85.0 10.00 10.90
JNJ 150911C00085500 C 09/11/15 85.5 9.55 10.40
JNJ 150911C00086000 C 09/11/15 86.0 9.10 9.90
JNJ 150911C00086500 C 09/11/15 86.5 8.60 9.35
JNJ 150911C00087000 C 09/11/15 87.0 8.10 8.85
JNJ 150911C00087500 C 09/11/15 87.5 7.65 8.35
JNJ 150911C00088000 C 09/11/15 88.0 7.20 8.10
JNJ 150911C00088500 C 09/11/15 88.5 6.75 7.40
JNJ 150911C00089000 C 09/11/15 89.0 6.25 6.95
JNJ 150911C00089500 C 09/11/15 89.5 5.80 6.50
JNJ 150911C00090000 C 09/11/15 90.0 5.40 6.00
JNJ 150911C00090500 C 09/11/15 90.5 4.95 5.50
JNJ 150911C00091000 C 09/11/15 91.0 4.50 4.80
JNJ 150911C00091500 C 09/11/15 91.5 4.10 4.50
JNJ 150911C00092000 C 09/11/15 92.0 3.70 4.05
JNJ 150911C00092500 C 09/11/15 92.5 3.30 3.65
JNJ 150911C00093000 C 09/11/15 93.0 2.92 3.30
JNJ 150911C00093500 C 09/11/15 93.5 2.56 2.84
JNJ 150911C00094000 C 09/11/15 94.0 2.18 2.52
JNJ 150911C00094500 C 09/11/15 94.5 1.99 2.19
JNJ 150911C00095000 C 09/11/15 95.0 1.62 1.88
JNJ 150911C00095500 C 09/11/15 95.5 1.41 1.56
JNJ 150911C00096000 C 09/11/15 96.0 1.15 1.31
JNJ 150911C00096500 C 09/11/15 96.5 0.90 1.03
JNJ 150911C00097000 C 09/11/15 97.0 0.69 0.82
JNJ 150911C00097500 C 09/11/15 97.5 0.54 0.65
JNJ 150911C00098000 C 09/11/15 98.0 0.40 0.51
JNJ 150911C00098500 C 09/11/15 98.5 0.30 0.40
JNJ 150911C00099000 C 09/11/15 99.0 0.22 0.33
JNJ 150911C00099500 C 09/11/15 99.5 0.15 0.29
JNJ 150911C00100000 C 09/11/15 100.0 0.11 0.27
JNJ 150911C00101000 C 09/11/15 101.0 0.04 0.23
JNJ 150911C00102000 C 09/11/15 102.0 0.01 0.18
JNJ 150911C00103000 C 09/11/15 103.0 0.00 0.14
JNJ 150911C00104000 C 09/11/15 104.0 0.00 0.09
JNJ 150911C00105000 C 09/11/15 105.0 0.00 0.06
JNJ 150911C00106000 C 09/11/15 106.0 0.00 0.04
JNJ 150911C00107000 C 09/11/15 107.0 0.00 0.04
JNJ 150911C00108000 C 09/11/15 108.0 0.00 0.04
JNJ 150911C00109000 C 09/11/15 109.0 0.00 0.04
JNJ 150911C00110000 C 09/11/15 110.0 0.00 0.04
JNJ 150911C00111000 C 09/11/15 111.0 0.00 0.04
JNJ 150911C00112000 C 09/11/15 112.0 0.00 0.04
JNJ 150911C00113000 C 09/11/15 113.0 0.00 0.04
JNJ 150911C00114000 C 09/11/15 114.0 0.00 0.04
JNJ 150911C00115000 C 09/11/15 115.0 0.00 0.04
JNJ 150911C00116000 C 09/11/15 116.0 0.00 0.04
JNJ 150911C00117000 C 09/11/15 117.0 0.00 0.04
JNJ 150911C00118000 C 09/11/15 118.0 0.00 0.04
JNJ 150911C00119000 C 09/11/15 119.0 0.00 0.04
JNJ 150911C00120000 C 09/11/15 120.0 0.00 0.04
JNJ 150911C00121000 C 09/11/15 121.0 0.00 0.03
JNJ 150911P00080000 P 09/11/15 80.0 0.00 0.28
JNJ 150911P00081000 P 09/11/15 81.0 0.00 0.29
JNJ 150911P00081500 P 09/11/15 81.5 0.01 0.30
JNJ 150911P00082000 P 09/11/15 82.0 0.02 0.30
JNJ 150911P00082500 P 09/11/15 82.5 0.03 0.31
JNJ 150911P00083000 P 09/11/15 83.0 0.03 0.32
JNJ 150911P00083500 P 09/11/15 83.5 0.04 0.32
JNJ 150911P00084000 P 09/11/15 84.0 0.04 0.33
JNJ 150911P00084500 P 09/11/15 84.5 0.05 0.34
JNJ 150911P00085000 P 09/11/15 85.0 0.16 0.34
JNJ 150911P00085500 P 09/11/15 85.5 0.07 0.36
JNJ 150911P00086000 P 09/11/15 86.0 0.13 0.38
JNJ 150911P00086500 P 09/11/15 86.5 0.19 0.39
JNJ 150911P00087000 P 09/11/15 87.0 0.20 0.41
JNJ 150911P00087500 P 09/11/15 87.5 0.24 0.37
JNJ 150911P00088000 P 09/11/15 88.0 0.25 0.40
JNJ 150911P00088500 P 09/11/15 88.5 0.23 0.44
JNJ 150911P00089000 P 09/11/15 89.0 0.36 0.48
JNJ 150911P00089500 P 09/11/15 89.5 0.36 0.53
JNJ 150911P00090000 P 09/11/15 90.0 0.50 0.61
JNJ 150911P00090500 P 09/11/15 90.5 0.53 0.66
JNJ 150911P00091000 P 09/11/15 91.0 0.54 0.74
JNJ 150911P00091500 P 09/11/15 91.5 0.70 0.82
JNJ 150911P00092000 P 09/11/15 92.0 0.79 0.91
JNJ 150911P00092500 P 09/11/15 92.5 0.88 0.95
JNJ 150911P00093000 P 09/11/15 93.0 0.99 1.13
JNJ 150911P00093500 P 09/11/15 93.5 1.06 1.27
JNJ 150911P00094000 P 09/11/15 94.0 1.27 1.40
JNJ 150911P00094500 P 09/11/15 94.5 1.44 1.58
JNJ 150911P00095000 P 09/11/15 95.0 1.64 1.72
JNJ 150911P00095500 P 09/11/15 95.5 1.83 2.00
JNJ 150911P00096000 P 09/11/15 96.0 2.07 2.26
JNJ 150911P00096500 P 09/11/15 96.5 2.37 2.57
JNJ 150911P00097000 P 09/11/15 97.0 2.67 2.89
JNJ 150911P00097500 P 09/11/15 97.5 2.96 3.25
JNJ 150911P00098000 P 09/11/15 98.0 3.30 3.60
JNJ 150911P00098500 P 09/11/15 98.5 3.45 4.05
JNJ 150911P00099000 P 09/11/15 99.0 3.70 4.45
JNJ 150911P00099500 P 09/11/15 99.5 3.85 4.90
JNJ 150911P00100000 P 09/11/15 100.0 4.35 5.35
JNJ 150911P00101000 P 09/11/15 101.0 5.35 6.30
JNJ 150911P00102000 P 09/11/15 102.0 5.65 7.20
JNJ 150911P00103000 P 09/11/15 103.0 6.60 8.25
JNJ 150911P00104000 P 09/11/15 104.0 7.55 9.25
JNJ 150911P00105000 P 09/11/15 105.0 8.55 10.30
JNJ 150911P00106000 P 09/11/15 106.0 9.30 11.55
JNJ 150911P00107000 P 09/11/15 107.0 10.25 12.30
JNJ 150911P00108000 P 09/11/15 108.0 11.25 13.35
JNJ 150911P00109000 P 09/11/15 109.0 12.25 14.35
JNJ 150911P00110000 P 09/11/15 110.0 13.25 15.65
JNJ 150911P00111000 P 09/11/15 111.0 14.25 16.80
JNJ 150911P00112000 P 09/11/15 112.0 15.25 17.85
JNJ 150911P00113000 P 09/11/15 113.0 16.25 18.80
JNJ 150911P00114000 P 09/11/15 114.0 17.25 19.80
JNJ 150911P00115000 P 09/11/15 115.0 18.25 20.70
JNJ 150911P00116000 P 09/11/15 116.0 19.25 21.70
JNJ 150911P00117000 P 09/11/15 117.0 20.25 22.70
JNJ 150911P00118000 P 09/11/15 118.0 21.25 23.35
JNJ 150911P00119000 P 09/11/15 119.0 22.25 24.35
JNJ 150911P00120000 P 09/11/15 120.0 23.25 25.70
JNJ 150911P00121000 P 09/11/15 121.0 24.25 26.65
JNJ 150918C00055000 C 09/18/15 55.0 39.80 41.05
JNJ 150918C00060000 C 09/18/15 60.0 34.60 36.40
JNJ 150918C00065000 C 09/18/15 65.0 29.70 31.45
JNJ 150918C00070000 C 09/18/15 70.0 24.85 25.90
JNJ 150918C00075000 C 09/18/15 75.0 19.95 21.50
JNJ 150918C00080000 C 09/18/15 80.0 14.90 16.55
JNJ 150918C00083000 C 09/18/15 83.0 12.10 12.85
JNJ 150918C00084000 C 09/18/15 84.0 11.10 11.85
JNJ 150918C00085000 C 09/18/15 85.0 10.15 10.85
JNJ 150918C00086000 C 09/18/15 86.0 9.20 9.90
JNJ 150918C00087000 C 09/18/15 87.0 8.30 9.05
JNJ 150918C00087500 C 09/18/15 87.5 7.85 8.50
JNJ 150918C00088000 C 09/18/15 88.0 7.35 8.05
JNJ 150918C00089000 C 09/18/15 89.0 6.50 7.00
JNJ 150918C00089500 C 09/18/15 89.5 6.05 6.35
JNJ 150918C00090000 C 09/18/15 90.0 5.75 6.00
JNJ 150918C00090500 C 09/18/15 90.5 5.30 5.90
JNJ 150918C00091000 C 09/18/15 91.0 4.75 5.05
JNJ 150918C00091500 C 09/18/15 91.5 4.45 4.65
JNJ 150918C00092000 C 09/18/15 92.0 3.95 4.20
JNJ 150918C00092500 C 09/18/15 92.5 3.70 3.85
JNJ 150918C00093000 C 09/18/15 93.0 3.20 3.45
JNJ 150918C00093500 C 09/18/15 93.5 2.93 3.10
JNJ 150918C00094000 C 09/18/15 94.0 2.64 2.72
JNJ 150918C00094500 C 09/18/15 94.5 2.31 2.39
JNJ 150918C00095000 C 09/18/15 95.0 2.05 2.07
JNJ 150918C00095500 C 09/18/15 95.5 1.73 1.80
JNJ 150918C00096000 C 09/18/15 96.0 1.48 1.54
JNJ 150918C00096500 C 09/18/15 96.5 1.23 1.30
JNJ 150918C00097000 C 09/18/15 97.0 1.02 1.08
JNJ 150918C00097500 C 09/18/15 97.5 0.84 0.89
JNJ 150918C00098000 C 09/18/15 98.0 0.68 0.72
JNJ 150918C00098500 C 09/18/15 98.5 0.53 0.58
JNJ 150918C00099000 C 09/18/15 99.0 0.41 0.46
JNJ 150918C00099500 C 09/18/15 99.5 0.32 0.36
JNJ 150918C00100000 C 09/18/15 100.0 0.25 0.27
JNJ 150918C00101000 C 09/18/15 101.0 0.13 0.16
JNJ 150918C00102000 C 09/18/15 102.0 0.06 0.09
JNJ 150918C00103000 C 09/18/15 103.0 0.03 0.07
JNJ 150918C00104000 C 09/18/15 104.0 0.00 0.12
JNJ 150918C00105000 C 09/18/15 105.0 0.00 0.11
JNJ 150918C00106000 C 09/18/15 106.0 0.00 0.08
JNJ 150918C00107000 C 09/18/15 107.0 0.00 0.05
JNJ 150918C00108000 C 09/18/15 108.0 0.00 0.04
JNJ 150918C00109000 C 09/18/15 109.0 0.00 0.04
JNJ 150918C00110000 C 09/18/15 110.0 0.00 0.04
JNJ 150918C00111000 C 09/18/15 111.0 0.00 0.04
JNJ 150918C00112000 C 09/18/15 112.0 0.00 0.04
JNJ 150918C00113000 C 09/18/15 113.0 0.00 0.04
JNJ 150918C00114000 C 09/18/15 114.0 0.00 0.04
JNJ 150918C00115000 C 09/18/15 115.0 0.00 0.04
JNJ 150918C00116000 C 09/18/15 116.0 0.00 0.04
JNJ 150918C00117000 C 09/18/15 117.0 0.00 0.04
JNJ 150918C00120000 C 09/18/15 120.0 0.00 0.04
JNJ 150918C00125000 C 09/18/15 125.0 0.00 0.04
JNJ 150918C00130000 C 09/18/15 130.0 0.00 0.03
JNJ 150918C00135000 C 09/18/15 135.0 0.00 0.03
JNJ 150918C00140000 C 09/18/15 140.0 0.00 0.03
JNJ 150918C00145000 C 09/18/15 145.0 0.00 0.03
JNJ 150918C00150000 C 09/18/15 150.0 0.00 0.03
JNJ 150918P00055000 P 09/18/15 55.0 0.00 0.04
JNJ 150918P00060000 P 09/18/15 60.0 0.00 0.04
JNJ 150918P00065000 P 09/18/15 65.0 0.01 0.03
JNJ 150918P00070000 P 09/18/15 70.0 0.05 0.06
JNJ 150918P00075000 P 09/18/15 75.0 0.10 0.12
JNJ 150918P00080000 P 09/18/15 80.0 0.18 0.20
JNJ 150918P00083000 P 09/18/15 83.0 0.25 0.29
JNJ 150918P00084000 P 09/18/15 84.0 0.28 0.32
JNJ 150918P00085000 P 09/18/15 85.0 0.32 0.37
JNJ 150918P00086000 P 09/18/15 86.0 0.37 0.42
JNJ 150918P00087000 P 09/18/15 87.0 0.43 0.47
JNJ 150918P00087500 P 09/18/15 87.5 0.47 0.51
JNJ 150918P00088000 P 09/18/15 88.0 0.51 0.54
JNJ 150918P00089000 P 09/18/15 89.0 0.60 0.64
JNJ 150918P00089500 P 09/18/15 89.5 0.66 0.69
JNJ 150918P00090000 P 09/18/15 90.0 0.72 0.82
JNJ 150918P00090500 P 09/18/15 90.5 0.79 0.86
JNJ 150918P00091000 P 09/18/15 91.0 0.87 0.93
JNJ 150918P00091500 P 09/18/15 91.5 0.95 1.04
JNJ 150918P00092000 P 09/18/15 92.0 1.06 1.13
JNJ 150918P00092500 P 09/18/15 92.5 1.16 1.19
JNJ 150918P00093000 P 09/18/15 93.0 1.28 1.34
JNJ 150918P00093500 P 09/18/15 93.5 1.41 1.47
JNJ 150918P00094000 P 09/18/15 94.0 1.58 1.62
JNJ 150918P00094500 P 09/18/15 94.5 1.75 1.82
JNJ 150918P00095000 P 09/18/15 95.0 1.95 2.00
JNJ 150918P00095500 P 09/18/15 95.5 2.16 2.23
JNJ 150918P00096000 P 09/18/15 96.0 2.40 2.46
JNJ 150918P00096500 P 09/18/15 96.5 2.64 2.78
JNJ 150918P00097000 P 09/18/15 97.0 2.92 3.10
JNJ 150918P00097500 P 09/18/15 97.5 3.25 3.40
JNJ 150918P00098000 P 09/18/15 98.0 3.55 3.75
JNJ 150918P00098500 P 09/18/15 98.5 3.95 4.10
JNJ 150918P00099000 P 09/18/15 99.0 4.30 4.60
JNJ 150918P00099500 P 09/18/15 99.5 4.55 5.00
JNJ 150918P00100000 P 09/18/15 100.0 5.00 5.40
JNJ 150918P00101000 P 09/18/15 101.0 5.35 6.35
JNJ 150918P00102000 P 09/18/15 102.0 5.75 7.30
JNJ 150918P00103000 P 09/18/15 103.0 6.65 8.25
JNJ 150918P00104000 P 09/18/15 104.0 7.65 9.25
JNJ 150918P00105000 P 09/18/15 105.0 8.65 10.20
JNJ 150918P00106000 P 09/18/15 106.0 9.60 11.25
JNJ 150918P00107000 P 09/18/15 107.0 10.35 12.20
JNJ 150918P00108000 P 09/18/15 108.0 11.35 13.20
JNJ 150918P00109000 P 09/18/15 109.0 12.35 14.25
JNJ 150918P00110000 P 09/18/15 110.0 13.60 15.25
JNJ 150918P00111000 P 09/18/15 111.0 14.25 16.65
JNJ 150918P00112000 P 09/18/15 112.0 15.25 17.70
JNJ 150918P00113000 P 09/18/15 113.0 16.25 18.65
JNJ 150918P00114000 P 09/18/15 114.0 17.25 19.65
JNJ 150918P00115000 P 09/18/15 115.0 18.25 20.80
JNJ 150918P00116000 P 09/18/15 116.0 19.25 21.70
JNJ 150918P00117000 P 09/18/15 117.0 20.25 22.70
JNJ 150918P00120000 P 09/18/15 120.0 23.25 25.70
JNJ 150918P00125000 P 09/18/15 125.0 28.25 30.70
JNJ 150918P00130000 P 09/18/15 130.0 33.25 35.70
JNJ 150918P00135000 P 09/18/15 135.0 38.25 40.80
JNJ 150918P00140000 P 09/18/15 140.0 43.20 45.80
JNJ 150918P00145000 P 09/18/15 145.0 48.20 50.65
JNJ 150918P00150000 P 09/18/15 150.0 53.20 55.65
JNJ 150925C00055000 C 09/25/15 55.0 39.00 41.65
JNJ 150925C00060000 C 09/25/15 60.0 34.70 36.85
JNJ 150925C00065000 C 09/25/15 65.0 29.10 31.85
JNJ 150925C00070000 C 09/25/15 70.0 24.80 26.50
JNJ 150925C00075000 C 09/25/15 75.0 19.85 21.75
JNJ 150925C00080000 C 09/25/15 80.0 14.80 16.65
JNJ 150925C00081000 C 09/25/15 81.0 13.80 15.65
JNJ 150925C00081500 C 09/25/15 81.5 13.50 15.15
JNJ 150925C00082000 C 09/25/15 82.0 12.85 14.90
JNJ 150925C00082500 C 09/25/15 82.5 12.30 14.25
JNJ 150925C00083000 C 09/25/15 83.0 12.05 13.70
JNJ 150925C00083500 C 09/25/15 83.5 11.50 13.45
JNJ 150925C00084000 C 09/25/15 84.0 10.95 12.70
JNJ 150925C00084500 C 09/25/15 84.5 10.55 12.45
JNJ 150925C00085000 C 09/25/15 85.0 10.25 12.00
JNJ 150925C00085500 C 09/25/15 85.5 9.75 11.55
JNJ 150925C00086000 C 09/25/15 86.0 9.30 11.00
JNJ 150925C00086500 C 09/25/15 86.5 8.85 10.35
JNJ 150925C00087000 C 09/25/15 87.0 8.40 9.85
JNJ 150925C00087500 C 09/25/15 87.5 7.85 9.40
JNJ 150925C00088000 C 09/25/15 88.0 7.45 9.15
JNJ 150925C00088500 C 09/25/15 88.5 7.00 8.65
JNJ 150925C00089000 C 09/25/15 89.0 6.55 8.20
JNJ 150925C00089500 C 09/25/15 89.5 6.15 7.55
JNJ 150925C00090000 C 09/25/15 90.0 5.75 6.95
JNJ 150925C00090500 C 09/25/15 90.5 5.30 6.45
JNJ 150925C00091000 C 09/25/15 91.0 4.90 6.00
JNJ 150925C00091500 C 09/25/15 91.5 4.55 5.95
JNJ 150925C00092000 C 09/25/15 92.0 4.10 5.50
JNJ 150925C00092500 C 09/25/15 92.5 3.80 4.55
JNJ 150925C00093000 C 09/25/15 93.0 3.40 4.70
JNJ 150925C00093500 C 09/25/15 93.5 3.05 4.20
JNJ 150925C00094000 C 09/25/15 94.0 2.75 3.90
JNJ 150925C00094500 C 09/25/15 94.5 2.46 2.91
JNJ 150925C00095000 C 09/25/15 95.0 2.17 2.35
JNJ 150925C00095500 C 09/25/15 95.5 1.93 2.05
JNJ 150925C00096000 C 09/25/15 96.0 1.65 2.03
JNJ 150925C00096500 C 09/25/15 96.5 1.38 1.58
JNJ 150925C00097000 C 09/25/15 97.0 1.18 1.44
JNJ 150925C00097500 C 09/25/15 97.5 0.99 1.14
JNJ 150925C00098000 C 09/25/15 98.0 0.82 1.08
JNJ 150925C00098500 C 09/25/15 98.5 0.68 0.80
JNJ 150925C00099000 C 09/25/15 99.0 0.56 0.71
JNJ 150925C00099500 C 09/25/15 99.5 0.43 0.53
JNJ 150925C00100000 C 09/25/15 100.0 0.36 0.42
JNJ 150925C00101000 C 09/25/15 101.0 0.20 0.38
JNJ 150925C00102000 C 09/25/15 102.0 0.10 0.41
JNJ 150925C00103000 C 09/25/15 103.0 0.04 0.26
JNJ 150925C00104000 C 09/25/15 104.0 0.02 0.20
JNJ 150925C00105000 C 09/25/15 105.0 0.00 0.23
JNJ 150925C00106000 C 09/25/15 106.0 0.00 0.16
JNJ 150925C00107000 C 09/25/15 107.0 0.00 0.10
JNJ 150925C00108000 C 09/25/15 108.0 0.00 0.07
JNJ 150925C00109000 C 09/25/15 109.0 0.00 0.05
JNJ 150925C00110000 C 09/25/15 110.0 0.00 0.04
JNJ 150925C00111000 C 09/25/15 111.0 0.00 0.04
JNJ 150925C00112000 C 09/25/15 112.0 0.00 0.04
JNJ 150925C00113000 C 09/25/15 113.0 0.00 0.04
JNJ 150925C00114000 C 09/25/15 114.0 0.00 0.04
JNJ 150925C00115000 C 09/25/15 115.0 0.00 0.04
JNJ 150925C00116000 C 09/25/15 116.0 0.00 0.04
JNJ 150925C00117000 C 09/25/15 117.0 0.00 0.04
JNJ 150925C00118000 C 09/25/15 118.0 0.00 0.04
JNJ 150925C00119000 C 09/25/15 119.0 0.00 0.04
JNJ 150925C00120000 C 09/25/15 120.0 0.00 0.04
JNJ 150925C00121000 C 09/25/15 121.0 0.00 0.04
JNJ 150925P00055000 P 09/25/15 55.0 0.00 0.04
JNJ 150925P00060000 P 09/25/15 60.0 0.00 0.05
JNJ 150925P00065000 P 09/25/15 65.0 0.00 0.15
JNJ 150925P00070000 P 09/25/15 70.0 0.01 0.28
JNJ 150925P00075000 P 09/25/15 75.0 0.04 0.32
JNJ 150925P00080000 P 09/25/15 80.0 0.03 0.38
JNJ 150925P00081000 P 09/25/15 81.0 0.05 0.40
JNJ 150925P00081500 P 09/25/15 81.5 0.07 0.41
JNJ 150925P00082000 P 09/25/15 82.0 0.08 0.43
JNJ 150925P00082500 P 09/25/15 82.5 0.04 0.45
JNJ 150925P00083000 P 09/25/15 83.0 0.21 0.46
JNJ 150925P00083500 P 09/25/15 83.5 0.19 0.45
JNJ 150925P00084000 P 09/25/15 84.0 0.26 0.41
JNJ 150925P00084500 P 09/25/15 84.5 0.28 0.49
JNJ 150925P00085000 P 09/25/15 85.0 0.28 0.47
JNJ 150925P00085500 P 09/25/15 85.5 0.32 0.50
JNJ 150925P00086000 P 09/25/15 86.0 0.37 0.53
JNJ 150925P00086500 P 09/25/15 86.5 0.36 0.57
JNJ 150925P00087000 P 09/25/15 87.0 0.41 0.61
JNJ 150925P00087500 P 09/25/15 87.5 0.42 0.65
JNJ 150925P00088000 P 09/25/15 88.0 0.46 0.70
JNJ 150925P00088500 P 09/25/15 88.5 0.51 0.76
JNJ 150925P00089000 P 09/25/15 89.0 0.62 0.84
JNJ 150925P00089500 P 09/25/15 89.5 0.66 0.91
JNJ 150925P00090000 P 09/25/15 90.0 0.86 1.07
JNJ 150925P00090500 P 09/25/15 90.5 0.76 1.07
JNJ 150925P00091000 P 09/25/15 91.0 0.83 1.16
JNJ 150925P00091500 P 09/25/15 91.5 0.96 1.27
JNJ 150925P00092000 P 09/25/15 92.0 1.01 1.39
JNJ 150925P00092500 P 09/25/15 92.5 1.21 1.53
JNJ 150925P00093000 P 09/25/15 93.0 1.45 1.75
JNJ 150925P00093500 P 09/25/15 93.5 1.49 1.80
JNJ 150925P00094000 P 09/25/15 94.0 1.71 2.04
JNJ 150925P00094500 P 09/25/15 94.5 1.74 2.17
JNJ 150925P00095000 P 09/25/15 95.0 2.16 2.36
JNJ 150925P00095500 P 09/25/15 95.5 2.36 2.65
JNJ 150925P00096000 P 09/25/15 96.0 2.38 2.82
JNJ 150925P00096500 P 09/25/15 96.5 2.63 3.10
JNJ 150925P00097000 P 09/25/15 97.0 2.88 3.45
JNJ 150925P00097500 P 09/25/15 97.5 3.35 3.75
JNJ 150925P00098000 P 09/25/15 98.0 3.40 4.05
JNJ 150925P00098500 P 09/25/15 98.5 3.90 4.40
JNJ 150925P00099000 P 09/25/15 99.0 4.35 4.80
JNJ 150925P00099500 P 09/25/15 99.5 4.55 5.20
JNJ 150925P00100000 P 09/25/15 100.0 5.05 5.60
JNJ 150925P00101000 P 09/25/15 101.0 5.35 6.45
JNJ 150925P00102000 P 09/25/15 102.0 5.85 7.40
JNJ 150925P00103000 P 09/25/15 103.0 6.70 8.35
JNJ 150925P00104000 P 09/25/15 104.0 7.65 9.30
JNJ 150925P00105000 P 09/25/15 105.0 8.65 10.30
JNJ 150925P00106000 P 09/25/15 106.0 9.55 11.30
JNJ 150925P00107000 P 09/25/15 107.0 10.60 12.35
JNJ 150925P00108000 P 09/25/15 108.0 11.35 13.50
JNJ 150925P00109000 P 09/25/15 109.0 12.25 14.50
JNJ 150925P00110000 P 09/25/15 110.0 13.30 15.35
JNJ 150925P00111000 P 09/25/15 111.0 14.25 16.65
JNJ 150925P00112000 P 09/25/15 112.0 15.25 17.70
JNJ 150925P00113000 P 09/25/15 113.0 16.25 18.70
JNJ 150925P00114000 P 09/25/15 114.0 17.25 19.70
JNJ 150925P00115000 P 09/25/15 115.0 18.25 20.65
JNJ 150925P00116000 P 09/25/15 116.0 19.25 21.65
JNJ 150925P00117000 P 09/25/15 117.0 20.25 22.90
JNJ 150925P00118000 P 09/25/15 118.0 21.25 23.75
JNJ 150925P00119000 P 09/25/15 119.0 22.25 24.75
JNJ 150925P00120000 P 09/25/15 120.0 23.25 25.70
JNJ 150925P00121000 P 09/25/15 121.0 24.25 26.70
JNJ 151002C00055000 C 10/02/15 55.0 38.25 41.80
JNJ 151002C00060000 C 10/02/15 60.0 33.85 36.85
JNJ 151002C00065000 C 10/02/15 65.0 29.05 31.85
JNJ 151002C00070000 C 10/02/15 70.0 24.20 26.85
JNJ 151002C00075000 C 10/02/15 75.0 19.25 22.00
JNJ 151002C00080000 C 10/02/15 80.0 14.35 17.05
JNJ 151002C00081000 C 10/02/15 81.0 13.40 16.10
JNJ 151002C00081500 C 10/02/15 81.5 13.00 15.60
JNJ 151002C00082000 C 10/02/15 82.0 12.45 15.10
JNJ 151002C00082500 C 10/02/15 82.5 12.35 14.70
JNJ 151002C00083000 C 10/02/15 83.0 12.05 14.20
JNJ 151002C00083500 C 10/02/15 83.5 11.30 13.70
JNJ 151002C00084000 C 10/02/15 84.0 11.10 13.25
JNJ 151002C00084500 C 10/02/15 84.5 10.40 12.75
JNJ 151002C00085000 C 10/02/15 85.0 10.35 12.10
JNJ 151002C00085500 C 10/02/15 85.5 8.75 11.60
JNJ 151002C00086000 C 10/02/15 86.0 9.35 11.15
JNJ 151002C00086500 C 10/02/15 86.5 8.80 10.60
JNJ 151002C00087000 C 10/02/15 87.0 8.35 10.25
JNJ 151002C00087500 C 10/02/15 87.5 8.00 9.75
JNJ 151002C00088000 C 10/02/15 88.0 7.60 9.25
JNJ 151002C00088500 C 10/02/15 88.5 7.10 8.85
JNJ 151002C00089000 C 10/02/15 89.0 6.70 7.95
JNJ 151002C00089500 C 10/02/15 89.5 6.30 7.45
JNJ 151002C00090000 C 10/02/15 90.0 5.90 7.00
JNJ 151002C00090500 C 10/02/15 90.5 5.50 6.50
JNJ 151002C00091000 C 10/02/15 91.0 5.10 6.00
JNJ 151002C00091500 C 10/02/15 91.5 4.75 5.55
JNJ 151002C00092000 C 10/02/15 92.0 4.35 5.05
JNJ 151002C00092500 C 10/02/15 92.5 4.00 4.55
JNJ 151002C00093000 C 10/02/15 93.0 3.65 4.95
JNJ 151002C00093500 C 10/02/15 93.5 3.30 3.95
JNJ 151002C00094000 C 10/02/15 94.0 2.99 3.50
JNJ 151002C00094500 C 10/02/15 94.5 2.66 2.99
JNJ 151002C00095000 C 10/02/15 95.0 2.38 2.63
JNJ 151002C00095500 C 10/02/15 95.5 2.09 2.34
JNJ 151002C00096000 C 10/02/15 96.0 1.84 2.05
JNJ 151002C00096500 C 10/02/15 96.5 1.60 1.95
JNJ 151002C00097000 C 10/02/15 97.0 1.40 1.58
JNJ 151002C00097500 C 10/02/15 97.5 1.20 1.52
JNJ 151002C00098000 C 10/02/15 98.0 1.03 1.34
JNJ 151002C00098500 C 10/02/15 98.5 0.84 1.06
JNJ 151002C00099000 C 10/02/15 99.0 0.74 0.91
JNJ 151002C00099500 C 10/02/15 99.5 0.61 0.72
JNJ 151002C00100000 C 10/02/15 100.0 0.48 0.60
JNJ 151002C00101000 C 10/02/15 101.0 0.31 0.49
JNJ 151002C00102000 C 10/02/15 102.0 0.19 0.52
JNJ 151002C00103000 C 10/02/15 103.0 0.08 0.53
JNJ 151002C00104000 C 10/02/15 104.0 0.02 0.46
JNJ 151002C00105000 C 10/02/15 105.0 0.05 0.23
JNJ 151002C00106000 C 10/02/15 106.0 0.00 0.25
JNJ 151002C00107000 C 10/02/15 107.0 0.00 0.17
JNJ 151002C00108000 C 10/02/15 108.0 0.00 0.12
JNJ 151002C00109000 C 10/02/15 109.0 0.00 0.08
JNJ 151002C00110000 C 10/02/15 110.0 0.00 0.06
JNJ 151002C00111000 C 10/02/15 111.0 0.00 0.05
JNJ 151002P00055000 P 10/02/15 55.0 0.00 0.04
JNJ 151002P00060000 P 10/02/15 60.0 0.00 0.08
JNJ 151002P00065000 P 10/02/15 65.0 0.00 0.27
JNJ 151002P00070000 P 10/02/15 70.0 0.00 0.50
JNJ 151002P00075000 P 10/02/15 75.0 0.00 0.50
JNJ 151002P00080000 P 10/02/15 80.0 0.09 0.51
JNJ 151002P00081000 P 10/02/15 81.0 0.12 0.54
JNJ 151002P00081500 P 10/02/15 81.5 0.13 0.55
JNJ 151002P00082000 P 10/02/15 82.0 0.16 0.56
JNJ 151002P00082500 P 10/02/15 82.5 0.23 0.65
JNJ 151002P00083000 P 10/02/15 83.0 0.26 0.59
JNJ 151002P00083500 P 10/02/15 83.5 0.27 0.61
JNJ 151002P00084000 P 10/02/15 84.0 0.22 0.62
JNJ 151002P00084500 P 10/02/15 84.5 0.24 0.64
JNJ 151002P00085000 P 10/02/15 85.0 0.34 0.66
JNJ 151002P00085500 P 10/02/15 85.5 0.29 0.68
JNJ 151002P00086000 P 10/02/15 86.0 0.32 0.71
JNJ 151002P00086500 P 10/02/15 86.5 0.35 0.74
JNJ 151002P00087000 P 10/02/15 87.0 0.48 0.77
JNJ 151002P00087500 P 10/02/15 87.5 0.52 0.86
JNJ 151002P00088000 P 10/02/15 88.0 0.58 0.95
JNJ 151002P00088500 P 10/02/15 88.5 0.58 0.98
JNJ 151002P00089000 P 10/02/15 89.0 0.60 1.08
JNJ 151002P00089500 P 10/02/15 89.5 0.71 1.08
JNJ 151002P00090000 P 10/02/15 90.0 0.90 1.21
JNJ 151002P00090500 P 10/02/15 90.5 0.80 1.30
JNJ 151002P00091000 P 10/02/15 91.0 0.97 1.40
JNJ 151002P00091500 P 10/02/15 91.5 1.15 1.45
JNJ 151002P00092000 P 10/02/15 92.0 1.29 1.66
JNJ 151002P00092500 P 10/02/15 92.5 1.24 1.82
JNJ 151002P00093000 P 10/02/15 93.0 1.44 1.95
JNJ 151002P00093500 P 10/02/15 93.5 1.70 2.10
JNJ 151002P00094000 P 10/02/15 94.0 1.94 2.24
JNJ 151002P00094500 P 10/02/15 94.5 2.13 2.44
JNJ 151002P00095000 P 10/02/15 95.0 2.38 2.63
JNJ 151002P00095500 P 10/02/15 95.5 2.59 2.87
JNJ 151002P00096000 P 10/02/15 96.0 2.59 3.10
JNJ 151002P00096500 P 10/02/15 96.5 2.81 3.35
JNJ 151002P00097000 P 10/02/15 97.0 3.00 3.65
JNJ 151002P00097500 P 10/02/15 97.5 3.30 3.95
JNJ 151002P00098000 P 10/02/15 98.0 3.50 4.30
JNJ 151002P00098500 P 10/02/15 98.5 3.90 4.65
JNJ 151002P00099000 P 10/02/15 99.0 4.40 5.00
JNJ 151002P00099500 P 10/02/15 99.5 4.65 5.40
JNJ 151002P00100000 P 10/02/15 100.0 5.10 5.80
JNJ 151002P00101000 P 10/02/15 101.0 5.05 6.70
JNJ 151002P00102000 P 10/02/15 102.0 5.80 7.55
JNJ 151002P00103000 P 10/02/15 103.0 6.60 8.50
JNJ 151002P00104000 P 10/02/15 104.0 7.70 9.50
JNJ 151002P00105000 P 10/02/15 105.0 8.55 10.45
JNJ 151002P00106000 P 10/02/15 106.0 9.55 11.55
JNJ 151002P00107000 P 10/02/15 107.0 10.30 13.00
JNJ 151002P00108000 P 10/02/15 108.0 11.30 14.55
JNJ 151002P00109000 P 10/02/15 109.0 12.30 14.55
JNJ 151002P00110000 P 10/02/15 110.0 13.30 16.05
JNJ 151002P00111000 P 10/02/15 111.0 14.30 17.80
JNJ 151009C00081000 C 10/09/15 81.0 13.70 16.20
JNJ 151009C00081500 C 10/09/15 81.5 13.00 15.70
JNJ 151009C00082000 C 10/09/15 82.0 12.55 15.25
JNJ 151009C00082500 C 10/09/15 82.5 12.35 14.80
JNJ 151009C00083000 C 10/09/15 83.0 11.55 14.25
JNJ 151009C00083500 C 10/09/15 83.5 11.05 13.80
JNJ 151009C00084000 C 10/09/15 84.0 11.25 13.30
JNJ 151009C00084500 C 10/09/15 84.5 10.70 12.80
JNJ 151009C00085000 C 10/09/15 85.0 10.35 12.35
JNJ 151009C00085500 C 10/09/15 85.5 9.80 11.90
JNJ 151009C00086000 C 10/09/15 86.0 9.35 11.40
JNJ 151009C00086500 C 10/09/15 86.5 8.90 10.75
JNJ 151009C00087000 C 10/09/15 87.0 8.45 10.30
JNJ 151009C00087500 C 10/09/15 87.5 8.10 9.90
JNJ 151009C00088000 C 10/09/15 88.0 7.60 9.45
JNJ 151009C00088500 C 10/09/15 88.5 7.25 8.95
JNJ 151009C00089000 C 10/09/15 89.0 6.80 8.55
JNJ 151009C00089500 C 10/09/15 89.5 6.40 8.10
JNJ 151009C00090000 C 10/09/15 90.0 6.00 7.65
JNJ 151009C00090500 C 10/09/15 90.5 5.60 6.55
JNJ 151009C00091000 C 10/09/15 91.0 5.20 6.05
JNJ 151009C00091500 C 10/09/15 91.5 4.85 5.55
JNJ 151009C00092000 C 10/09/15 92.0 4.50 5.10
JNJ 151009C00092500 C 10/09/15 92.5 4.10 4.60
JNJ 151009C00093000 C 10/09/15 93.0 3.75 5.15
JNJ 151009C00093500 C 10/09/15 93.5 3.45 4.75
JNJ 151009C00094000 C 10/09/15 94.0 3.10 4.40
JNJ 151009C00094500 C 10/09/15 94.5 2.83 3.50
JNJ 151009C00095000 C 10/09/15 95.0 2.55 2.92
JNJ 151009C00095500 C 10/09/15 95.5 2.29 2.50
JNJ 151009C00096000 C 10/09/15 96.0 2.04 2.23
JNJ 151009C00096500 C 10/09/15 96.5 1.78 2.24
JNJ 151009C00097000 C 10/09/15 97.0 1.56 1.76
JNJ 151009C00097500 C 10/09/15 97.5 1.36 1.65
JNJ 151009C00098000 C 10/09/15 98.0 1.17 1.47
JNJ 151009C00098500 C 10/09/15 98.5 1.01 1.34
JNJ 151009C00099000 C 10/09/15 99.0 0.86 1.01
JNJ 151009C00099500 C 10/09/15 99.5 0.73 0.94
JNJ 151009C00100000 C 10/09/15 100.0 0.61 0.74
JNJ 151009C00101000 C 10/09/15 101.0 0.40 0.52
JNJ 151009C00102000 C 10/09/15 102.0 0.27 0.71
JNJ 151009C00103000 C 10/09/15 103.0 0.13 0.60
JNJ 151009C00104000 C 10/09/15 104.0 0.11 0.51
JNJ 151009C00105000 C 10/09/15 105.0 0.08 0.24
JNJ 151009P00081000 P 10/09/15 81.0 0.18 0.62
JNJ 151009P00081500 P 10/09/15 81.5 0.24 0.63
JNJ 151009P00082000 P 10/09/15 82.0 0.25 0.65
JNJ 151009P00082500 P 10/09/15 82.5 0.27 0.73
JNJ 151009P00083000 P 10/09/15 83.0 0.31 0.68
JNJ 151009P00083500 P 10/09/15 83.5 0.32 0.69
JNJ 151009P00084000 P 10/09/15 84.0 0.31 0.72
JNJ 151009P00084500 P 10/09/15 84.5 0.32 0.73
JNJ 151009P00085000 P 10/09/15 85.0 0.36 0.76
JNJ 151009P00085500 P 10/09/15 85.5 0.39 0.78
JNJ 151009P00086000 P 10/09/15 86.0 0.43 0.81
JNJ 151009P00086500 P 10/09/15 86.5 0.53 0.84
JNJ 151009P00087000 P 10/09/15 87.0 0.49 0.87
JNJ 151009P00087500 P 10/09/15 87.5 0.65 1.02
JNJ 151009P00088000 P 10/09/15 88.0 0.71 1.05
JNJ 151009P00088500 P 10/09/15 88.5 0.82 1.13
JNJ 151009P00089000 P 10/09/15 89.0 0.75 1.20
JNJ 151009P00089500 P 10/09/15 89.5 1.00 1.31
JNJ 151009P00090000 P 10/09/15 90.0 1.00 1.40
JNJ 151009P00090500 P 10/09/15 90.5 1.16 1.49
JNJ 151009P00091000 P 10/09/15 91.0 1.16 1.61
JNJ 151009P00091500 P 10/09/15 91.5 1.30 1.73
JNJ 151009P00092000 P 10/09/15 92.0 1.41 1.85
JNJ 151009P00092500 P 10/09/15 92.5 1.57 1.96
JNJ 151009P00093000 P 10/09/15 93.0 1.71 2.13
JNJ 151009P00093500 P 10/09/15 93.5 1.66 2.18
JNJ 151009P00094000 P 10/09/15 94.0 1.91 2.35
JNJ 151009P00094500 P 10/09/15 94.5 2.04 2.54
JNJ 151009P00095000 P 10/09/15 95.0 2.54 2.80
JNJ 151009P00095500 P 10/09/15 95.5 2.75 3.05
JNJ 151009P00096000 P 10/09/15 96.0 2.89 3.35
JNJ 151009P00096500 P 10/09/15 96.5 2.97 3.50
JNJ 151009P00097000 P 10/09/15 97.0 3.20 3.80
JNJ 151009P00097500 P 10/09/15 97.5 3.50 4.15
JNJ 151009P00098000 P 10/09/15 98.0 3.70 4.45
JNJ 151009P00098500 P 10/09/15 98.5 3.80 4.80
JNJ 151009P00099000 P 10/09/15 99.0 4.40 5.15
JNJ 151009P00099500 P 10/09/15 99.5 4.65 5.55
JNJ 151009P00100000 P 10/09/15 100.0 5.10 5.90
JNJ 151009P00101000 P 10/09/15 101.0 5.10 6.75
JNJ 151009P00102000 P 10/09/15 102.0 5.90 7.65
JNJ 151009P00103000 P 10/09/15 103.0 6.80 8.55
JNJ 151009P00104000 P 10/09/15 104.0 7.80 9.50
JNJ 151009P00105000 P 10/09/15 105.0 8.65 11.00
JNJ 151016C00055000 C 10/16/15 55.0 39.45 41.70
JNJ 151016C00060000 C 10/16/15 60.0 34.60 36.75
JNJ 151016C00065000 C 10/16/15 65.0 29.90 31.80
JNJ 151016C00070000 C 10/16/15 70.0 24.85 26.80
JNJ 151016C00075000 C 10/16/15 75.0 19.35 22.05
JNJ 151016C00080000 C 10/16/15 80.0 15.20 16.85
JNJ 151016C00085000 C 10/16/15 85.0 10.55 12.05
JNJ 151016C00087500 C 10/16/15 87.5 8.35 9.80
JNJ 151016C00090000 C 10/16/15 90.0 6.30 7.60
JNJ 151016C00092500 C 10/16/15 92.5 4.45 4.65
JNJ 151016C00095000 C 10/16/15 95.0 2.88 3.05
JNJ 151016C00097500 C 10/16/15 97.5 1.64 1.80
JNJ 151016C00100000 C 10/16/15 100.0 0.81 0.92
JNJ 151016C00105000 C 10/16/15 105.0 0.12 0.23
JNJ 151016C00110000 C 10/16/15 110.0 0.00 0.10
JNJ 151016C00115000 C 10/16/15 115.0 0.00 0.05
JNJ 151016C00120000 C 10/16/15 120.0 0.00 0.04
JNJ 151016C00125000 C 10/16/15 125.0 0.00 0.04
JNJ 151016C00130000 C 10/16/15 130.0 0.00 0.04
JNJ 151016C00135000 C 10/16/15 135.0 0.00 0.04
JNJ 151016P00055000 P 10/16/15 55.0 0.00 0.08
JNJ 151016P00060000 P 10/16/15 60.0 0.02 0.17
JNJ 151016P00065000 P 10/16/15 65.0 0.05 0.21
JNJ 151016P00070000 P 10/16/15 70.0 0.09 0.26
JNJ 151016P00075000 P 10/16/15 75.0 0.17 0.34
JNJ 151016P00080000 P 10/16/15 80.0 0.33 0.48
JNJ 151016P00085000 P 10/16/15 85.0 0.66 0.75
JNJ 151016P00087500 P 10/16/15 87.5 0.95 1.06
JNJ 151016P00090000 P 10/16/15 90.0 1.35 1.45
JNJ 151016P00092500 P 10/16/15 92.5 1.95 2.06
JNJ 151016P00095000 P 10/16/15 95.0 2.85 2.92
JNJ 151016P00097500 P 10/16/15 97.5 4.05 4.25
JNJ 151016P00100000 P 10/16/15 100.0 5.70 5.90
JNJ 151016P00105000 P 10/16/15 105.0 8.80 10.30
JNJ 151016P00110000 P 10/16/15 110.0 13.65 15.40
JNJ 151016P00115000 P 10/16/15 115.0 18.35 20.55
JNJ 151016P00120000 P 10/16/15 120.0 23.30 25.60
JNJ 151016P00125000 P 10/16/15 125.0 28.25 31.80
JNJ 151016P00130000 P 10/16/15 130.0 33.25 36.80
JNJ 151016P00135000 P 10/16/15 135.0 38.25 40.90
JNJ 151120C00055000 C 11/20/15 55.0 39.30 41.80
JNJ 151120C00060000 C 11/20/15 60.0 34.25 37.05
JNJ 151120C00065000 C 11/20/15 65.0 29.35 32.15
JNJ 151120C00070000 C 11/20/15 70.0 24.40 27.15
JNJ 151120C00075000 C 11/20/15 75.0 20.30 21.90
JNJ 151120C00080000 C 11/20/15 80.0 15.50 17.30
JNJ 151120C00085000 C 11/20/15 85.0 11.05 12.70
JNJ 151120C00087500 C 11/20/15 87.5 8.85 10.25
JNJ 151120C00090000 C 11/20/15 90.0 6.95 7.65
JNJ 151120C00092500 C 11/20/15 92.5 5.15 5.40
JNJ 151120C00095000 C 11/20/15 95.0 3.65 3.80
JNJ 151120C00097500 C 11/20/15 97.5 2.40 2.53
JNJ 151120C00100000 C 11/20/15 100.0 1.45 1.57
JNJ 151120C00105000 C 11/20/15 105.0 0.42 0.52
JNJ 151120C00110000 C 11/20/15 110.0 0.06 0.18
JNJ 151120C00115000 C 11/20/15 115.0 0.00 0.10
JNJ 151120C00120000 C 11/20/15 120.0 0.00 0.10
JNJ 151120C00125000 C 11/20/15 125.0 0.00 0.10
JNJ 151120C00130000 C 11/20/15 130.0 0.00 0.07
JNJ 151120P00055000 P 11/20/15 55.0 0.07 0.19
JNJ 151120P00060000 P 11/20/15 60.0 0.12 0.24
JNJ 151120P00065000 P 11/20/15 65.0 0.19 0.30
JNJ 151120P00070000 P 11/20/15 70.0 0.27 0.40
JNJ 151120P00075000 P 11/20/15 75.0 0.42 0.57
JNJ 151120P00080000 P 11/20/15 80.0 0.68 0.84
JNJ 151120P00085000 P 11/20/15 85.0 1.21 1.35
JNJ 151120P00087500 P 11/20/15 87.5 1.62 1.75
JNJ 151120P00090000 P 11/20/15 90.0 2.18 2.31
JNJ 151120P00092500 P 11/20/15 92.5 2.93 3.05
JNJ 151120P00095000 P 11/20/15 95.0 3.90 4.05
JNJ 151120P00097500 P 11/20/15 97.5 5.20 5.40
JNJ 151120P00100000 P 11/20/15 100.0 6.75 7.00
JNJ 151120P00105000 P 11/20/15 105.0 9.65 11.15
JNJ 151120P00110000 P 11/20/15 110.0 14.00 16.25
JNJ 151120P00115000 P 11/20/15 115.0 18.85 21.05
JNJ 151120P00120000 P 11/20/15 120.0 23.85 25.85
JNJ 151120P00125000 P 11/20/15 125.0 28.80 30.85
JNJ 151120P00130000 P 11/20/15 130.0 33.80 35.85
JNJ 160115C00045000 C 01/15/16 45.0 48.35 51.60
JNJ 160115C00047500 C 01/15/16 47.5 45.90 49.15
JNJ 160115C00050000 C 01/15/16 50.0 43.40 46.65
JNJ 160115C00055000 C 01/15/16 55.0 38.95 42.00
JNJ 160115C00060000 C 01/15/16 60.0 33.55 36.95
JNJ 160115C00065000 C 01/15/16 65.0 28.65 31.90
JNJ 160115C00070000 C 01/15/16 70.0 25.30 27.20
JNJ 160115C00075000 C 01/15/16 75.0 20.50 22.10
JNJ 160115C00077500 C 01/15/16 77.5 18.20 19.75
JNJ 160115C00080000 C 01/15/16 80.0 15.85 17.45
JNJ 160115C00082500 C 01/15/16 82.5 13.65 15.15
JNJ 160115C00085000 C 01/15/16 85.0 11.45 12.95
JNJ 160115C00087500 C 01/15/16 87.5 9.45 9.85
JNJ 160115C00090000 C 01/15/16 90.0 7.55 7.80
JNJ 160115C00092500 C 01/15/16 92.5 5.90 6.10
JNJ 160115C00095000 C 01/15/16 95.0 4.40 4.55
JNJ 160115C00097500 C 01/15/16 97.5 3.15 3.30
JNJ 160115C00100000 C 01/15/16 100.0 2.19 2.32
JNJ 160115C00105000 C 01/15/16 105.0 0.89 1.01
JNJ 160115C00110000 C 01/15/16 110.0 0.32 0.42
JNJ 160115C00115000 C 01/15/16 115.0 0.13 0.21
JNJ 160115C00120000 C 01/15/16 120.0 0.00 0.13
JNJ 160115C00125000 C 01/15/16 125.0 0.00 0.10
JNJ 160115C00130000 C 01/15/16 130.0 0.01 0.10
JNJ 160115C00135000 C 01/15/16 135.0 0.01 0.10
JNJ 160115C00140000 C 01/15/16 140.0 0.01 0.10
JNJ 160115C00145000 C 01/15/16 145.0 0.00 0.09
JNJ 160115C00150000 C 01/15/16 150.0 0.00 0.08
JNJ 160115P00045000 P 01/15/16 45.0 0.04 0.20
JNJ 160115P00047500 P 01/15/16 47.5 0.07 0.22
JNJ 160115P00050000 P 01/15/16 50.0 0.15 0.23
JNJ 160115P00055000 P 01/15/16 55.0 0.18 0.31
JNJ 160115P00060000 P 01/15/16 60.0 0.36 0.38
JNJ 160115P00065000 P 01/15/16 65.0 0.38 0.50
JNJ 160115P00070000 P 01/15/16 70.0 0.57 0.68
JNJ 160115P00075000 P 01/15/16 75.0 0.88 0.95
JNJ 160115P00077500 P 01/15/16 77.5 1.06 1.12
JNJ 160115P00080000 P 01/15/16 80.0 1.28 1.34
JNJ 160115P00082500 P 01/15/16 82.5 1.57 1.65
JNJ 160115P00085000 P 01/15/16 85.0 1.91 2.03
JNJ 160115P00087500 P 01/15/16 87.5 2.39 2.50
JNJ 160115P00090000 P 01/15/16 90.0 3.00 3.20
JNJ 160115P00092500 P 01/15/16 92.5 3.80 4.00
JNJ 160115P00095000 P 01/15/16 95.0 4.85 5.05
JNJ 160115P00097500 P 01/15/16 97.5 6.10 6.30
JNJ 160115P00100000 P 01/15/16 100.0 7.65 7.85
JNJ 160115P00105000 P 01/15/16 105.0 10.40 11.75
JNJ 160115P00110000 P 01/15/16 110.0 15.25 16.15
JNJ 160115P00115000 P 01/15/16 115.0 18.95 21.15
JNJ 160115P00120000 P 01/15/16 120.0 23.95 26.20
JNJ 160115P00125000 P 01/15/16 125.0 28.85 31.20
JNJ 160115P00130000 P 01/15/16 130.0 33.85 35.90
JNJ 160115P00135000 P 01/15/16 135.0 38.85 40.90
JNJ 160115P00140000 P 01/15/16 140.0 43.85 45.90
JNJ 160115P00145000 P 01/15/16 145.0 48.80 50.90
JNJ 160115P00150000 P 01/15/16 150.0 53.80 56.30
JNJ 160415C00047500 C 04/15/16 47.5 45.90 49.20
JNJ 160415C00050000 C 04/15/16 50.0 43.40 46.95
JNJ 160415C00055000 C 04/15/16 55.0 38.45 41.75
JNJ 160415C00060000 C 04/15/16 60.0 34.40 36.75
JNJ 160415C00065000 C 04/15/16 65.0 29.55 31.90
JNJ 160415C00070000 C 04/15/16 70.0 25.35 27.05
JNJ 160415C00075000 C 04/15/16 75.0 20.70 22.30
JNJ 160415C00080000 C 04/15/16 80.0 16.20 17.75
JNJ 160415C00085000 C 04/15/16 85.0 11.95 13.45
JNJ 160415C00087500 C 04/15/16 87.5 10.05 11.45
JNJ 160415C00090000 C 04/15/16 90.0 8.35 8.55
JNJ 160415C00092500 C 04/15/16 92.5 6.70 6.90
JNJ 160415C00095000 C 04/15/16 95.0 5.25 5.45
JNJ 160415C00097500 C 04/15/16 97.5 4.00 4.20
JNJ 160415C00100000 C 04/15/16 100.0 3.00 3.20
JNJ 160415C00105000 C 04/15/16 105.0 1.55 1.69
JNJ 160415C00110000 C 04/15/16 110.0 0.71 0.85
JNJ 160415C00115000 C 04/15/16 115.0 0.29 0.44
JNJ 160415C00120000 C 04/15/16 120.0 0.09 0.23
JNJ 160415C00125000 C 04/15/16 125.0 0.00 0.13
JNJ 160415C00130000 C 04/15/16 130.0 0.00 0.10
JNJ 160415C00135000 C 04/15/16 135.0 0.00 0.10
JNJ 160415C00140000 C 04/15/16 140.0 0.00 0.10
JNJ 160415C00145000 C 04/15/16 145.0 0.00 0.10
JNJ 160415P00047500 P 04/15/16 47.5 0.23 0.38
JNJ 160415P00050000 P 04/15/16 50.0 0.27 0.42
JNJ 160415P00055000 P 04/15/16 55.0 0.35 0.51
JNJ 160415P00060000 P 04/15/16 60.0 0.50 0.60
JNJ 160415P00065000 P 04/15/16 65.0 0.69 0.82
JNJ 160415P00070000 P 04/15/16 70.0 0.96 1.04
JNJ 160415P00075000 P 04/15/16 75.0 1.33 1.41
JNJ 160415P00080000 P 04/15/16 80.0 1.92 2.02
JNJ 160415P00085000 P 04/15/16 85.0 2.82 2.96
JNJ 160415P00087500 P 04/15/16 87.5 3.40 3.55
JNJ 160415P00090000 P 04/15/16 90.0 4.15 4.30
JNJ 160415P00092500 P 04/15/16 92.5 5.05 5.25
JNJ 160415P00095000 P 04/15/16 95.0 6.15 6.35
JNJ 160415P00097500 P 04/15/16 97.5 7.45 7.65
JNJ 160415P00100000 P 04/15/16 100.0 8.90 9.15
JNJ 160415P00105000 P 04/15/16 105.0 12.45 12.75
JNJ 160415P00110000 P 04/15/16 110.0 15.40 17.00
JNJ 160415P00115000 P 04/15/16 115.0 19.90 21.65
JNJ 160415P00120000 P 04/15/16 120.0 24.50 26.50
JNJ 160415P00125000 P 04/15/16 125.0 29.35 31.45
JNJ 160415P00130000 P 04/15/16 130.0 34.30 36.70
JNJ 160415P00135000 P 04/15/16 135.0 39.30 41.50
JNJ 160415P00140000 P 04/15/16 140.0 44.25 46.50
JNJ 160415P00145000 P 04/15/16 145.0 49.25 51.50
JNJ 170120C00047500 C 01/20/17 47.5 45.30 50.00
JNJ 170120C00050000 C 01/20/17 50.0 42.85 47.50
JNJ 170120C00055000 C 01/20/17 55.0 38.00 42.75
JNJ 170120C00060000 C 01/20/17 60.0 33.00 37.90
JNJ 170120C00065000 C 01/20/17 65.0 28.85 32.40
JNJ 170120C00070000 C 01/20/17 70.0 25.80 27.70
JNJ 170120C00075000 C 01/20/17 75.0 21.25 23.15
JNJ 170120C00080000 C 01/20/17 80.0 17.05 18.30
JNJ 170120C00085000 C 01/20/17 85.0 13.15 15.05
JNJ 170120C00087500 C 01/20/17 87.5 11.55 12.15
JNJ 170120C00090000 C 01/20/17 90.0 10.10 10.35
JNJ 170120C00092500 C 01/20/17 92.5 8.60 8.85
JNJ 170120C00095000 C 01/20/17 95.0 7.30 7.50
JNJ 170120C00097500 C 01/20/17 97.5 6.05 6.35
JNJ 170120C00100000 C 01/20/17 100.0 5.05 5.25
JNJ 170120C00105000 C 01/20/17 105.0 3.35 3.55
JNJ 170120C00110000 C 01/20/17 110.0 2.17 2.31
JNJ 170120C00115000 C 01/20/17 115.0 1.35 1.46
JNJ 170120C00120000 C 01/20/17 120.0 0.81 0.92
JNJ 170120C00125000 C 01/20/17 125.0 0.49 0.59
JNJ 170120C00130000 C 01/20/17 130.0 0.29 0.39
JNJ 170120C00135000 C 01/20/17 135.0 0.16 0.26
JNJ 170120C00140000 C 01/20/17 140.0 0.06 0.19
JNJ 170120C00145000 C 01/20/17 145.0 0.02 0.15
JNJ 170120C00150000 C 01/20/17 150.0 0.00 0.12
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.12
JNJ 170120P00047500 P 01/20/17 47.5 0.68 0.88
JNJ 170120P00050000 P 01/20/17 50.0 0.76 0.90
JNJ 170120P00055000 P 01/20/17 55.0 1.00 1.13
JNJ 170120P00060000 P 01/20/17 60.0 1.31 1.43
JNJ 170120P00065000 P 01/20/17 65.0 1.71 1.82
JNJ 170120P00070000 P 01/20/17 70.0 2.25 2.34
JNJ 170120P00075000 P 01/20/17 75.0 2.99 3.10
JNJ 170120P00080000 P 01/20/17 80.0 4.00 4.10
JNJ 170120P00085000 P 01/20/17 85.0 5.35 5.50
JNJ 170120P00087500 P 01/20/17 87.5 6.15 6.35
JNJ 170120P00090000 P 01/20/17 90.0 7.10 7.25
JNJ 170120P00092500 P 01/20/17 92.5 8.15 8.30
JNJ 170120P00095000 P 01/20/17 95.0 9.35 9.55
JNJ 170120P00097500 P 01/20/17 97.5 10.70 10.90
JNJ 170120P00100000 P 01/20/17 100.0 12.15 12.35
JNJ 170120P00105000 P 01/20/17 105.0 15.45 15.70
JNJ 170120P00110000 P 01/20/17 110.0 19.25 19.45
JNJ 170120P00115000 P 01/20/17 115.0 21.95 23.90
JNJ 170120P00120000 P 01/20/17 120.0 26.30 28.45
JNJ 170120P00125000 P 01/20/17 125.0 30.90 33.05
JNJ 170120P00130000 P 01/20/17 130.0 34.55 37.95
JNJ 170120P00135000 P 01/20/17 135.0 39.25 43.40
JNJ 170120P00140000 P 01/20/17 140.0 44.50 47.95
JNJ 170120P00145000 P 01/20/17 145.0 49.40 53.00
JNJ 170120P00150000 P 01/20/17 150.0 54.40 58.25
JNJ 170120P00155000 P 01/20/17 155.0 59.30 63.20

OPRA data is delayed 15 minutes.