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 (2014-11-21)Premium Content

Johnson And Johnson (JNJ)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 141122C00070000 C 11/22/14 70.0 37.30 39.35
JNJ 141122C00074500 C 11/22/14 74.5 32.80 35.10
JNJ 141122C00075000 C 11/22/14 75.0 31.05 34.35
JNJ 141122C00076000 C 11/22/14 76.0 31.30 33.55
JNJ 141122C00079000 C 11/22/14 79.0 28.30 30.60
JNJ 141122C00080000 C 11/22/14 80.0 27.30 28.85
JNJ 141122C00081000 C 11/22/14 81.0 26.30 28.45
JNJ 141122C00084000 C 11/22/14 84.0 23.30 25.60
JNJ 141122C00085000 C 11/22/14 85.0 22.50 22.95
JNJ 141122C00086000 C 11/22/14 86.0 21.30 23.45
JNJ 141122C00087500 C 11/22/14 87.5 19.80 21.95
JNJ 141122C00089000 C 11/22/14 89.0 18.30 20.30
JNJ 141122C00090000 C 11/22/14 90.0 17.45 18.10
JNJ 141122C00091000 C 11/22/14 91.0 15.15 18.50
JNJ 141122C00092500 C 11/22/14 92.5 14.80 16.95
JNJ 141122C00094000 C 11/22/14 94.0 11.90 15.40
JNJ 141122C00095000 C 11/22/14 95.0 12.45 13.10
JNJ 141122C00096000 C 11/22/14 96.0 10.20 13.50
JNJ 141122C00097500 C 11/22/14 97.5 10.05 10.60
JNJ 141122C00099000 C 11/22/14 99.0 8.50 9.05
JNJ 141122C00100000 C 11/22/14 100.0 7.55 7.95
JNJ 141122C00101000 C 11/22/14 101.0 6.55 7.00
JNJ 141122C00102000 C 11/22/14 102.0 5.50 6.05
JNJ 141122C00103000 C 11/22/14 103.0 4.50 4.95
JNJ 141122C00104000 C 11/22/14 104.0 3.50 3.95
JNJ 141122C00105000 C 11/22/14 105.0 2.59 3.05
JNJ 141122C00106000 C 11/22/14 106.0 1.56 1.91
JNJ 141122C00107000 C 11/22/14 107.0 0.59 0.88
JNJ 141122C00108000 C 11/22/14 108.0 0.00 0.03
JNJ 141122C00109000 C 11/22/14 109.0 0.00 0.01
JNJ 141122C00110000 C 11/22/14 110.0 0.00 0.01
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 0.01
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 0.01
JNJ 141122P00074500 P 11/22/14 74.5 0.00 0.01
JNJ 141122P00075000 P 11/22/14 75.0 0.00 0.01
JNJ 141122P00076000 P 11/22/14 76.0 0.00 0.01
JNJ 141122P00079000 P 11/22/14 79.0 0.00 0.01
JNJ 141122P00080000 P 11/22/14 80.0 0.00 0.01
JNJ 141122P00081000 P 11/22/14 81.0 0.00 0.04
JNJ 141122P00084000 P 11/22/14 84.0 0.00 0.04
JNJ 141122P00085000 P 11/22/14 85.0 0.00 0.01
JNJ 141122P00086000 P 11/22/14 86.0 0.00 0.04
JNJ 141122P00087500 P 11/22/14 87.5 0.00 0.04
JNJ 141122P00089000 P 11/22/14 89.0 0.00 0.04
JNJ 141122P00090000 P 11/22/14 90.0 0.00 0.01
JNJ 141122P00091000 P 11/22/14 91.0 0.00 0.04
JNJ 141122P00092500 P 11/22/14 92.5 0.00 0.03
JNJ 141122P00094000 P 11/22/14 94.0 0.00 0.04
JNJ 141122P00095000 P 11/22/14 95.0 0.00 0.01
JNJ 141122P00096000 P 11/22/14 96.0 0.00 0.04
JNJ 141122P00097500 P 11/22/14 97.5 0.00 0.04
JNJ 141122P00099000 P 11/22/14 99.0 0.00 0.01
JNJ 141122P00100000 P 11/22/14 100.0 0.00 0.01
JNJ 141122P00101000 P 11/22/14 101.0 0.00 0.02
JNJ 141122P00102000 P 11/22/14 102.0 0.00 0.04
JNJ 141122P00103000 P 11/22/14 103.0 0.00 0.02
JNJ 141122P00104000 P 11/22/14 104.0 0.00 0.02
JNJ 141122P00105000 P 11/22/14 105.0 0.00 0.02
JNJ 141122P00106000 P 11/22/14 106.0 0.00 0.04
JNJ 141122P00107000 P 11/22/14 107.0 0.01 0.04
JNJ 141122P00108000 P 11/22/14 108.0 0.13 0.48
JNJ 141122P00109000 P 11/22/14 109.0 0.94 1.48
JNJ 141122P00110000 P 11/22/14 110.0 1.95 2.43
JNJ 141122P00111000 P 11/22/14 111.0 2.88 3.45
JNJ 141122P00112000 P 11/22/14 112.0 3.90 4.45
JNJ 141122P00113000 P 11/22/14 113.0 4.90 5.45
JNJ 141122P00114000 P 11/22/14 114.0 5.90 6.45
JNJ 141122P00115000 P 11/22/14 115.0 6.95 7.45
JNJ 141122P00116000 P 11/22/14 116.0 7.90 8.60
JNJ 141122P00117000 P 11/22/14 117.0 8.90 9.70
JNJ 141122P00118000 P 11/22/14 118.0 8.90 11.70
JNJ 141122P00119000 P 11/22/14 119.0 9.90 12.90
JNJ 141122P00120000 P 11/22/14 120.0 11.15 12.65
JNJ 141122P00121000 P 11/22/14 121.0 12.15 13.50
JNJ 141122P00122000 P 11/22/14 122.0 12.50 15.95
JNJ 141122P00123000 P 11/22/14 123.0 13.40 15.70
JNJ 141122P00124000 P 11/22/14 124.0 14.40 16.70
JNJ 141122P00125000 P 11/22/14 125.0 16.90 17.65
JNJ 141122P00126000 P 11/22/14 126.0 16.50 20.05
JNJ 141122P00127000 P 11/22/14 127.0 17.50 20.90
JNJ 141122P00128000 P 11/22/14 128.0 18.50 21.95
JNJ 141122P00130000 P 11/22/14 130.0 20.55 24.00
JNJ 141122P00135000 P 11/22/14 135.0 25.55 27.90
JNJ 141122P00140000 P 11/22/14 140.0 30.50 33.90
JNJ 141122P00145000 P 11/22/14 145.0 35.45 37.90
JNJ 141122P00150000 P 11/22/14 150.0 41.15 43.15
JNJ 141128C00080000 C 11/28/14 80.0 27.50 28.15
JNJ 141128C00085000 C 11/28/14 85.0 21.15 24.55
JNJ 141128C00087500 C 11/28/14 87.5 19.60 21.75
JNJ 141128C00089000 C 11/28/14 89.0 18.50 19.25
JNJ 141128C00090000 C 11/28/14 90.0 17.50 18.25
JNJ 141128C00091000 C 11/28/14 91.0 16.50 17.90
JNJ 141128C00092000 C 11/28/14 92.0 15.50 16.90
JNJ 141128C00093000 C 11/28/14 93.0 14.20 15.95
JNJ 141128C00094000 C 11/28/14 94.0 13.20 14.90
JNJ 141128C00095000 C 11/28/14 95.0 12.20 13.75
JNJ 141128C00096000 C 11/28/14 96.0 10.20 13.45
JNJ 141128C00097000 C 11/28/14 97.0 10.45 11.40
JNJ 141128C00098000 C 11/28/14 98.0 9.20 10.10
JNJ 141128C00099000 C 11/28/14 99.0 8.50 9.10
JNJ 141128C00100000 C 11/28/14 100.0 7.50 8.10
JNJ 141128C00101000 C 11/28/14 101.0 6.50 7.10
JNJ 141128C00102000 C 11/28/14 102.0 5.50 6.10
JNJ 141128C00103000 C 11/28/14 103.0 4.55 5.10
JNJ 141128C00104000 C 11/28/14 104.0 3.60 4.10
JNJ 141128C00105000 C 11/28/14 105.0 2.63 3.10
JNJ 141128C00106000 C 11/28/14 106.0 1.67 2.12
JNJ 141128C00107000 C 11/28/14 107.0 0.99 1.15
JNJ 141128C00108000 C 11/28/14 108.0 0.37 0.46
JNJ 141128C00109000 C 11/28/14 109.0 0.08 0.14
JNJ 141128C00110000 C 11/28/14 110.0 0.02 0.10
JNJ 141128C00111000 C 11/28/14 111.0 0.00 0.07
JNJ 141128C00112000 C 11/28/14 112.0 0.00 0.09
JNJ 141128C00113000 C 11/28/14 113.0 0.00 0.08
JNJ 141128C00114000 C 11/28/14 114.0 0.00 0.07
JNJ 141128C00115000 C 11/28/14 115.0 0.00 0.05
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 141128C00125000 C 11/28/14 125.0 0.00 0.04
JNJ 141128C00130000 C 11/28/14 130.0 0.00 0.04
JNJ 141128C00135000 C 11/28/14 135.0 0.00 0.04
JNJ 141128C00140000 C 11/28/14 140.0 0.00 0.04
JNJ 141128C00145000 C 11/28/14 145.0 0.00 0.04
JNJ 141128P00080000 P 11/28/14 80.0 0.00 0.04
JNJ 141128P00085000 P 11/28/14 85.0 0.00 0.04
JNJ 141128P00087500 P 11/28/14 87.5 0.00 0.04
JNJ 141128P00089000 P 11/28/14 89.0 0.00 0.04
JNJ 141128P00090000 P 11/28/14 90.0 0.00 0.01
JNJ 141128P00091000 P 11/28/14 91.0 0.00 0.04
JNJ 141128P00092000 P 11/28/14 92.0 0.00 0.04
JNJ 141128P00093000 P 11/28/14 93.0 0.00 0.04
JNJ 141128P00094000 P 11/28/14 94.0 0.00 0.04
JNJ 141128P00095000 P 11/28/14 95.0 0.00 0.04
JNJ 141128P00096000 P 11/28/14 96.0 0.00 0.04
JNJ 141128P00097000 P 11/28/14 97.0 0.00 0.04
JNJ 141128P00098000 P 11/28/14 98.0 0.00 0.04
JNJ 141128P00099000 P 11/28/14 99.0 0.00 0.06
JNJ 141128P00100000 P 11/28/14 100.0 0.00 0.08
JNJ 141128P00101000 P 11/28/14 101.0 0.00 0.12
JNJ 141128P00102000 P 11/28/14 102.0 0.00 0.08
JNJ 141128P00103000 P 11/28/14 103.0 0.00 0.22
JNJ 141128P00104000 P 11/28/14 104.0 0.00 0.12
JNJ 141128P00105000 P 11/28/14 105.0 0.00 0.12
JNJ 141128P00106000 P 11/28/14 106.0 0.02 0.14
JNJ 141128P00107000 P 11/28/14 107.0 0.17 0.23
JNJ 141128P00108000 P 11/28/14 108.0 0.53 0.60
JNJ 141128P00109000 P 11/28/14 109.0 1.19 1.53
JNJ 141128P00110000 P 11/28/14 110.0 1.88 2.48
JNJ 141128P00111000 P 11/28/14 111.0 2.72 3.45
JNJ 141128P00112000 P 11/28/14 112.0 3.90 4.45
JNJ 141128P00113000 P 11/28/14 113.0 4.90 5.45
JNJ 141128P00114000 P 11/28/14 114.0 5.80 6.45
JNJ 141128P00115000 P 11/28/14 115.0 6.90 7.45
JNJ 141128P00116000 P 11/28/14 116.0 7.90 8.45
JNJ 141128P00117000 P 11/28/14 117.0 8.95 9.45
JNJ 141128P00118000 P 11/28/14 118.0 9.50 11.20
JNJ 141128P00119000 P 11/28/14 119.0 10.55 12.15
JNJ 141128P00120000 P 11/28/14 120.0 11.90 12.50
JNJ 141128P00121000 P 11/28/14 121.0 12.55 14.25
JNJ 141128P00122000 P 11/28/14 122.0 13.55 15.30
JNJ 141128P00123000 P 11/28/14 123.0 14.50 16.20
JNJ 141128P00125000 P 11/28/14 125.0 16.10 17.70
JNJ 141128P00130000 P 11/28/14 130.0 21.15 22.70
JNJ 141128P00135000 P 11/28/14 135.0 26.10 27.70
JNJ 141128P00140000 P 11/28/14 140.0 31.10 32.70
JNJ 141128P00145000 P 11/28/14 145.0 36.50 38.30
JNJ 141205C00087000 C 12/05/14 87.0 20.55 21.35
JNJ 141205C00088000 C 12/05/14 88.0 19.55 20.40
JNJ 141205C00089000 C 12/05/14 89.0 18.55 19.20
JNJ 141205C00090000 C 12/05/14 90.0 17.60 18.35
JNJ 141205C00091000 C 12/05/14 91.0 16.60 17.35
JNJ 141205C00092000 C 12/05/14 92.0 15.55 16.20
JNJ 141205C00093000 C 12/05/14 93.0 14.60 15.20
JNJ 141205C00094000 C 12/05/14 94.0 13.60 14.20
JNJ 141205C00095000 C 12/05/14 95.0 12.60 13.20
JNJ 141205C00096000 C 12/05/14 96.0 11.55 12.20
JNJ 141205C00097000 C 12/05/14 97.0 10.60 11.30
JNJ 141205C00098000 C 12/05/14 98.0 9.55 10.25
JNJ 141205C00099000 C 12/05/14 99.0 8.65 9.25
JNJ 141205C00100000 C 12/05/14 100.0 7.65 8.25
JNJ 141205C00101000 C 12/05/14 101.0 6.65 7.10
JNJ 141205C00102000 C 12/05/14 102.0 5.70 6.10
JNJ 141205C00103000 C 12/05/14 103.0 4.70 5.25
JNJ 141205C00104000 C 12/05/14 104.0 3.70 4.10
JNJ 141205C00105000 C 12/05/14 105.0 2.78 3.10
JNJ 141205C00106000 C 12/05/14 106.0 2.00 2.35
JNJ 141205C00107000 C 12/05/14 107.0 1.24 1.44
JNJ 141205C00108000 C 12/05/14 108.0 0.65 0.83
JNJ 141205C00109000 C 12/05/14 109.0 0.30 0.44
JNJ 141205C00110000 C 12/05/14 110.0 0.13 0.24
JNJ 141205C00111000 C 12/05/14 111.0 0.05 0.11
JNJ 141205C00112000 C 12/05/14 112.0 0.02 0.09
JNJ 141205C00113000 C 12/05/14 113.0 0.00 0.07
JNJ 141205C00114000 C 12/05/14 114.0 0.00 0.05
JNJ 141205C00115000 C 12/05/14 115.0 0.00 0.05
JNJ 141205C00116000 C 12/05/14 116.0 0.00 0.05
JNJ 141205C00117000 C 12/05/14 117.0 0.00 0.05
JNJ 141205C00118000 C 12/05/14 118.0 0.00 0.05
JNJ 141205C00119000 C 12/05/14 119.0 0.00 0.05
JNJ 141205C00120000 C 12/05/14 120.0 0.00 0.05
JNJ 141205C00121000 C 12/05/14 121.0 0.00 0.05
JNJ 141205C00125000 C 12/05/14 125.0 0.00 0.04
JNJ 141205P00087000 P 12/05/14 87.0 0.00 0.05
JNJ 141205P00088000 P 12/05/14 88.0 0.00 0.01
JNJ 141205P00089000 P 12/05/14 89.0 0.00 0.01
JNJ 141205P00090000 P 12/05/14 90.0 0.00 0.02
JNJ 141205P00091000 P 12/05/14 91.0 0.00 0.13
JNJ 141205P00092000 P 12/05/14 92.0 0.00 0.13
JNJ 141205P00093000 P 12/05/14 93.0 0.00 0.13
JNJ 141205P00094000 P 12/05/14 94.0 0.00 0.13
JNJ 141205P00095000 P 12/05/14 95.0 0.00 0.14
JNJ 141205P00096000 P 12/05/14 96.0 0.00 0.11
JNJ 141205P00097000 P 12/05/14 97.0 0.00 0.14
JNJ 141205P00098000 P 12/05/14 98.0 0.00 0.19
JNJ 141205P00099000 P 12/05/14 99.0 0.00 0.21
JNJ 141205P00100000 P 12/05/14 100.0 0.01 0.23
JNJ 141205P00101000 P 12/05/14 101.0 0.01 0.25
JNJ 141205P00102000 P 12/05/14 102.0 0.06 0.24
JNJ 141205P00103000 P 12/05/14 103.0 0.02 0.26
JNJ 141205P00104000 P 12/05/14 104.0 0.04 0.26
JNJ 141205P00105000 P 12/05/14 105.0 0.06 0.26
JNJ 141205P00106000 P 12/05/14 106.0 0.25 0.30
JNJ 141205P00107000 P 12/05/14 107.0 0.46 0.54
JNJ 141205P00108000 P 12/05/14 108.0 0.86 1.07
JNJ 141205P00109000 P 12/05/14 109.0 1.46 1.73
JNJ 141205P00110000 P 12/05/14 110.0 2.10 2.56
JNJ 141205P00111000 P 12/05/14 111.0 2.62 3.50
JNJ 141205P00112000 P 12/05/14 112.0 3.70 4.45
JNJ 141205P00113000 P 12/05/14 113.0 4.75 5.45
JNJ 141205P00114000 P 12/05/14 114.0 5.75 6.50
JNJ 141205P00115000 P 12/05/14 115.0 6.80 7.50
JNJ 141205P00116000 P 12/05/14 116.0 7.80 8.55
JNJ 141205P00117000 P 12/05/14 117.0 8.80 9.45
JNJ 141205P00118000 P 12/05/14 118.0 8.50 10.75
JNJ 141205P00119000 P 12/05/14 119.0 9.80 12.40
JNJ 141205P00120000 P 12/05/14 120.0 10.70 13.80
JNJ 141205P00121000 P 12/05/14 121.0 11.70 13.70
JNJ 141205P00125000 P 12/05/14 125.0 16.50 18.20
JNJ 141212C00090000 C 12/12/14 90.0 17.60 18.30
JNJ 141212C00091000 C 12/12/14 91.0 16.60 17.30
JNJ 141212C00092000 C 12/12/14 92.0 15.60 16.30
JNJ 141212C00093000 C 12/12/14 93.0 14.60 15.30
JNJ 141212C00094000 C 12/12/14 94.0 13.65 14.25
JNJ 141212C00095000 C 12/12/14 95.0 12.65 13.25
JNJ 141212C00096000 C 12/12/14 96.0 11.65 12.20
JNJ 141212C00097000 C 12/12/14 97.0 10.65 11.25
JNJ 141212C00098000 C 12/12/14 98.0 9.65 10.30
JNJ 141212C00099000 C 12/12/14 99.0 8.70 9.10
JNJ 141212C00100000 C 12/12/14 100.0 7.70 8.15
JNJ 141212C00101000 C 12/12/14 101.0 6.75 7.10
JNJ 141212C00102000 C 12/12/14 102.0 5.75 6.15
JNJ 141212C00103000 C 12/12/14 103.0 4.80 5.10
JNJ 141212C00104000 C 12/12/14 104.0 3.85 4.15
JNJ 141212C00105000 C 12/12/14 105.0 2.99 3.30
JNJ 141212C00106000 C 12/12/14 106.0 2.14 2.45
JNJ 141212C00107000 C 12/12/14 107.0 1.52 1.65
JNJ 141212C00108000 C 12/12/14 108.0 0.92 1.04
JNJ 141212C00109000 C 12/12/14 109.0 0.52 0.64
JNJ 141212C00110000 C 12/12/14 110.0 0.27 0.43
JNJ 141212C00111000 C 12/12/14 111.0 0.09 0.39
JNJ 141212C00112000 C 12/12/14 112.0 0.06 0.38
JNJ 141212C00113000 C 12/12/14 113.0 0.03 0.27
JNJ 141212C00114000 C 12/12/14 114.0 0.00 0.21
JNJ 141212C00115000 C 12/12/14 115.0 0.00 0.19
JNJ 141212C00116000 C 12/12/14 116.0 0.00 0.15
JNJ 141212C00117000 C 12/12/14 117.0 0.00 0.15
JNJ 141212C00118000 C 12/12/14 118.0 0.00 0.13
JNJ 141212C00119000 C 12/12/14 119.0 0.00 0.13
JNJ 141212C00120000 C 12/12/14 120.0 0.00 0.10
JNJ 141212C00125000 C 12/12/14 125.0 0.00 0.04
JNJ 141212P00090000 P 12/12/14 90.0 0.02 0.06
JNJ 141212P00091000 P 12/12/14 91.0 0.01 0.08
JNJ 141212P00092000 P 12/12/14 92.0 0.01 0.10
JNJ 141212P00093000 P 12/12/14 93.0 0.01 0.13
JNJ 141212P00094000 P 12/12/14 94.0 0.01 0.16
JNJ 141212P00095000 P 12/12/14 95.0 0.02 0.19
JNJ 141212P00096000 P 12/12/14 96.0 0.02 0.25
JNJ 141212P00097000 P 12/12/14 97.0 0.03 0.26
JNJ 141212P00098000 P 12/12/14 98.0 0.03 0.26
JNJ 141212P00099000 P 12/12/14 99.0 0.03 0.26
JNJ 141212P00100000 P 12/12/14 100.0 0.03 0.23
JNJ 141212P00101000 P 12/12/14 101.0 0.04 0.26
JNJ 141212P00102000 P 12/12/14 102.0 0.05 0.37
JNJ 141212P00103000 P 12/12/14 103.0 0.07 0.20
JNJ 141212P00104000 P 12/12/14 104.0 0.03 0.39
JNJ 141212P00105000 P 12/12/14 105.0 0.28 0.35
JNJ 141212P00106000 P 12/12/14 106.0 0.43 0.57
JNJ 141212P00107000 P 12/12/14 107.0 0.71 0.78
JNJ 141212P00108000 P 12/12/14 108.0 1.11 1.31
JNJ 141212P00109000 P 12/12/14 109.0 1.68 1.79
JNJ 141212P00110000 P 12/12/14 110.0 2.28 2.69
JNJ 141212P00111000 P 12/12/14 111.0 3.10 3.60
JNJ 141212P00112000 P 12/12/14 112.0 3.65 4.50
JNJ 141212P00113000 P 12/12/14 113.0 4.65 5.50
JNJ 141212P00114000 P 12/12/14 114.0 5.70 6.50
JNJ 141212P00115000 P 12/12/14 115.0 6.70 7.45
JNJ 141212P00116000 P 12/12/14 116.0 7.70 8.45
JNJ 141212P00117000 P 12/12/14 117.0 8.75 9.50
JNJ 141212P00118000 P 12/12/14 118.0 9.70 10.50
JNJ 141212P00119000 P 12/12/14 119.0 10.75 11.50
JNJ 141212P00120000 P 12/12/14 120.0 11.75 12.50
JNJ 141212P00125000 P 12/12/14 125.0 16.50 18.30
JNJ 141220C00065000 C 12/20/14 65.0 41.30 44.55
JNJ 141220C00070000 C 12/20/14 70.0 36.20 39.55
JNJ 141220C00075000 C 12/20/14 75.0 32.20 33.50
JNJ 141220C00080000 C 12/20/14 80.0 27.55 28.30
JNJ 141220C00085000 C 12/20/14 85.0 22.55 23.30
JNJ 141220C00087500 C 12/20/14 87.5 20.05 20.85
JNJ 141220C00090000 C 12/20/14 90.0 17.60 18.25
JNJ 141220C00092500 C 12/20/14 92.5 13.80 16.95
JNJ 141220C00095000 C 12/20/14 95.0 12.65 13.15
JNJ 141220C00097500 C 12/20/14 97.5 10.20 10.70
JNJ 141220C00100000 C 12/20/14 100.0 7.70 8.25
JNJ 141220C00105000 C 12/20/14 105.0 3.10 3.50
JNJ 141220C00110000 C 12/20/14 110.0 0.44 0.52
JNJ 141220C00115000 C 12/20/14 115.0 0.02 0.13
JNJ 141220C00120000 C 12/20/14 120.0 0.00 0.08
JNJ 141220C00125000 C 12/20/14 125.0 0.00 0.06
JNJ 141220C00130000 C 12/20/14 130.0 0.00 0.05
JNJ 141220P00065000 P 12/20/14 65.0 0.00 0.01
JNJ 141220P00070000 P 12/20/14 70.0 0.00 0.01
JNJ 141220P00075000 P 12/20/14 75.0 0.00 0.01
JNJ 141220P00080000 P 12/20/14 80.0 0.00 0.04
JNJ 141220P00085000 P 12/20/14 85.0 0.02 0.03
JNJ 141220P00087500 P 12/20/14 87.5 0.03 0.06
JNJ 141220P00090000 P 12/20/14 90.0 0.04 0.07
JNJ 141220P00092500 P 12/20/14 92.5 0.04 0.11
JNJ 141220P00095000 P 12/20/14 95.0 0.06 0.10
JNJ 141220P00097500 P 12/20/14 97.5 0.06 0.16
JNJ 141220P00100000 P 12/20/14 100.0 0.10 0.15
JNJ 141220P00105000 P 12/20/14 105.0 0.43 0.51
JNJ 141220P00110000 P 12/20/14 110.0 2.56 2.83
JNJ 141220P00115000 P 12/20/14 115.0 6.65 7.40
JNJ 141220P00120000 P 12/20/14 120.0 11.75 12.55
JNJ 141220P00125000 P 12/20/14 125.0 16.80 17.50
JNJ 141220P00130000 P 12/20/14 130.0 20.40 22.75
JNJ 141226C00090000 C 12/26/14 90.0 17.65 18.85
JNJ 141226C00091000 C 12/26/14 91.0 16.65 17.90
JNJ 141226C00092000 C 12/26/14 92.0 15.60 17.10
JNJ 141226C00093000 C 12/26/14 93.0 14.45 15.20
JNJ 141226C00094000 C 12/26/14 94.0 13.70 14.20
JNJ 141226C00095000 C 12/26/14 95.0 12.70 13.25
JNJ 141226C00096000 C 12/26/14 96.0 11.70 12.25
JNJ 141226C00097000 C 12/26/14 97.0 10.75 11.25
JNJ 141226C00098000 C 12/26/14 98.0 9.75 10.25
JNJ 141226C00099000 C 12/26/14 99.0 8.80 9.30
JNJ 141226C00100000 C 12/26/14 100.0 7.80 8.30
JNJ 141226C00101000 C 12/26/14 101.0 6.85 7.50
JNJ 141226C00102000 C 12/26/14 102.0 5.85 6.55
JNJ 141226C00103000 C 12/26/14 103.0 4.95 5.55
JNJ 141226C00104000 C 12/26/14 104.0 4.00 4.55
JNJ 141226C00105000 C 12/26/14 105.0 3.20 3.65
JNJ 141226C00106000 C 12/26/14 106.0 2.47 3.00
JNJ 141226C00107000 C 12/26/14 107.0 1.79 2.67
JNJ 141226C00108000 C 12/26/14 108.0 1.24 1.44
JNJ 141226C00109000 C 12/26/14 109.0 0.83 1.01
JNJ 141226C00110000 C 12/26/14 110.0 0.53 0.66
JNJ 141226C00111000 C 12/26/14 111.0 0.32 0.50
JNJ 141226C00112000 C 12/26/14 112.0 0.20 0.60
JNJ 141226C00113000 C 12/26/14 113.0 0.06 0.35
JNJ 141226C00114000 C 12/26/14 114.0 0.02 0.26
JNJ 141226C00115000 C 12/26/14 115.0 0.01 0.26
JNJ 141226C00116000 C 12/26/14 116.0 0.03 0.24
JNJ 141226C00117000 C 12/26/14 117.0 0.01 0.19
JNJ 141226C00118000 C 12/26/14 118.0 0.00 0.18
JNJ 141226C00119000 C 12/26/14 119.0 0.00 0.15
JNJ 141226C00120000 C 12/26/14 120.0 0.00 0.14
JNJ 141226C00121000 C 12/26/14 121.0 0.00 0.13
JNJ 141226C00122000 C 12/26/14 122.0 0.00 0.13
JNJ 141226C00123000 C 12/26/14 123.0 0.00 0.12
JNJ 141226C00125000 C 12/26/14 125.0 0.00 0.11
JNJ 141226P00090000 P 12/26/14 90.0 0.05 0.19
JNJ 141226P00091000 P 12/26/14 91.0 0.03 0.20
JNJ 141226P00092000 P 12/26/14 92.0 0.05 0.26
JNJ 141226P00093000 P 12/26/14 93.0 0.05 0.26
JNJ 141226P00094000 P 12/26/14 94.0 0.06 0.26
JNJ 141226P00095000 P 12/26/14 95.0 0.07 0.26
JNJ 141226P00096000 P 12/26/14 96.0 0.07 0.26
JNJ 141226P00097000 P 12/26/14 97.0 0.07 0.26
JNJ 141226P00098000 P 12/26/14 98.0 0.08 0.26
JNJ 141226P00099000 P 12/26/14 99.0 0.09 0.26
JNJ 141226P00100000 P 12/26/14 100.0 0.11 0.29
JNJ 141226P00101000 P 12/26/14 101.0 0.11 0.38
JNJ 141226P00102000 P 12/26/14 102.0 0.14 0.41
JNJ 141226P00103000 P 12/26/14 103.0 0.18 0.48
JNJ 141226P00104000 P 12/26/14 104.0 0.36 0.50
JNJ 141226P00105000 P 12/26/14 105.0 0.50 0.60
JNJ 141226P00106000 P 12/26/14 106.0 0.70 0.84
JNJ 141226P00107000 P 12/26/14 107.0 1.00 1.17
JNJ 141226P00108000 P 12/26/14 108.0 1.39 1.64
JNJ 141226P00109000 P 12/26/14 109.0 1.90 2.25
JNJ 141226P00110000 P 12/26/14 110.0 2.55 2.97
JNJ 141226P00111000 P 12/26/14 111.0 3.30 3.75
JNJ 141226P00112000 P 12/26/14 112.0 3.60 4.65
JNJ 141226P00113000 P 12/26/14 113.0 4.55 5.55
JNJ 141226P00114000 P 12/26/14 114.0 5.60 6.50
JNJ 141226P00115000 P 12/26/14 115.0 6.65 7.50
JNJ 141226P00116000 P 12/26/14 116.0 7.65 8.50
JNJ 141226P00117000 P 12/26/14 117.0 8.70 9.50
JNJ 141226P00118000 P 12/26/14 118.0 9.70 10.50
JNJ 141226P00119000 P 12/26/14 119.0 10.75 11.45
JNJ 141226P00120000 P 12/26/14 120.0 11.75 12.45
JNJ 141226P00121000 P 12/26/14 121.0 12.80 13.55
JNJ 141226P00122000 P 12/26/14 122.0 13.75 14.55
JNJ 141226P00123000 P 12/26/14 123.0 14.75 15.50
JNJ 141226P00125000 P 12/26/14 125.0 16.80 17.65
JNJ 150102C00094000 C 01/02/15 94.0 13.75 14.30
JNJ 150102C00095000 C 01/02/15 95.0 12.75 13.25
JNJ 150102C00096000 C 01/02/15 96.0 11.75 12.25
JNJ 150102C00097000 C 01/02/15 97.0 10.75 11.30
JNJ 150102C00098000 C 01/02/15 98.0 9.80 10.30
JNJ 150102C00099000 C 01/02/15 99.0 8.85 9.30
JNJ 150102C00100000 C 01/02/15 100.0 7.85 8.35
JNJ 150102C00101000 C 01/02/15 101.0 6.90 7.50
JNJ 150102C00102000 C 01/02/15 102.0 5.95 6.50
JNJ 150102C00103000 C 01/02/15 103.0 5.00 5.65
JNJ 150102C00104000 C 01/02/15 104.0 4.15 4.70
JNJ 150102C00105000 C 01/02/15 105.0 3.30 3.75
JNJ 150102C00106000 C 01/02/15 106.0 2.67 2.98
JNJ 150102C00107000 C 01/02/15 107.0 2.02 2.37
JNJ 150102C00108000 C 01/02/15 108.0 1.39 1.65
JNJ 150102C00109000 C 01/02/15 109.0 0.97 1.13
JNJ 150102C00110000 C 01/02/15 110.0 0.64 0.81
JNJ 150102C00111000 C 01/02/15 111.0 0.42 0.81
JNJ 150102C00112000 C 01/02/15 112.0 0.24 0.64
JNJ 150102C00113000 C 01/02/15 113.0 0.09 0.44
JNJ 150102C00114000 C 01/02/15 114.0 0.10 0.49
JNJ 150102C00115000 C 01/02/15 115.0 0.04 0.19
JNJ 150102C00116000 C 01/02/15 116.0 0.02 0.30
JNJ 150102C00117000 C 01/02/15 117.0 0.02 0.23
JNJ 150102C00118000 C 01/02/15 118.0 0.01 0.21
JNJ 150102C00119000 C 01/02/15 119.0 0.00 0.18
JNJ 150102C00120000 C 01/02/15 120.0 0.00 0.16
JNJ 150102C00121000 C 01/02/15 121.0 0.00 0.15
JNJ 150102C00122000 C 01/02/15 122.0 0.00 0.14
JNJ 150102C00123000 C 01/02/15 123.0 0.00 0.14
JNJ 150102P00094000 P 01/02/15 94.0 0.08 0.25
JNJ 150102P00095000 P 01/02/15 95.0 0.09 0.29
JNJ 150102P00096000 P 01/02/15 96.0 0.09 0.25
JNJ 150102P00097000 P 01/02/15 97.0 0.07 0.30
JNJ 150102P00098000 P 01/02/15 98.0 0.10 0.35
JNJ 150102P00099000 P 01/02/15 99.0 0.12 0.48
JNJ 150102P00100000 P 01/02/15 100.0 0.12 0.38
JNJ 150102P00101000 P 01/02/15 101.0 0.15 0.48
JNJ 150102P00102000 P 01/02/15 102.0 0.18 0.50
JNJ 150102P00103000 P 01/02/15 103.0 0.12 0.54
JNJ 150102P00104000 P 01/02/15 104.0 0.45 0.54
JNJ 150102P00105000 P 01/02/15 105.0 0.59 0.69
JNJ 150102P00106000 P 01/02/15 106.0 0.82 0.97
JNJ 150102P00107000 P 01/02/15 107.0 1.14 1.32
JNJ 150102P00108000 P 01/02/15 108.0 1.56 1.79
JNJ 150102P00109000 P 01/02/15 109.0 2.09 2.37
JNJ 150102P00110000 P 01/02/15 110.0 2.67 2.96
JNJ 150102P00111000 P 01/02/15 111.0 3.20 3.80
JNJ 150102P00112000 P 01/02/15 112.0 3.65 4.65
JNJ 150102P00113000 P 01/02/15 113.0 4.55 5.65
JNJ 150102P00114000 P 01/02/15 114.0 5.55 6.60
JNJ 150102P00115000 P 01/02/15 115.0 6.60 7.50
JNJ 150102P00116000 P 01/02/15 116.0 7.60 8.50
JNJ 150102P00117000 P 01/02/15 117.0 8.65 9.50
JNJ 150102P00118000 P 01/02/15 118.0 9.70 10.50
JNJ 150102P00119000 P 01/02/15 119.0 10.70 11.50
JNJ 150102P00120000 P 01/02/15 120.0 11.70 12.55
JNJ 150102P00121000 P 01/02/15 121.0 12.75 13.45
JNJ 150102P00122000 P 01/02/15 122.0 13.75 14.45
JNJ 150102P00123000 P 01/02/15 123.0 14.75 15.50
JNJ 150117C00035000 C 01/17/15 35.0 71.10 74.55
JNJ 150117C00037500 C 01/17/15 37.5 69.35 71.40
JNJ 150117C00040000 C 01/17/15 40.0 67.15 69.60
JNJ 150117C00042500 C 01/17/15 42.5 64.50 67.05
JNJ 150117C00045000 C 01/17/15 45.0 62.00 64.55
JNJ 150117C00047500 C 01/17/15 47.5 58.75 61.50
JNJ 150117C00050000 C 01/17/15 50.0 57.45 58.75
JNJ 150117C00055000 C 01/17/15 55.0 51.75 54.25
JNJ 150117C00060000 C 01/17/15 60.0 47.45 48.30
JNJ 150117C00062500 C 01/17/15 62.5 43.75 47.10
JNJ 150117C00065000 C 01/17/15 65.0 41.90 44.05
JNJ 150117C00067500 C 01/17/15 67.5 39.80 41.30
JNJ 150117C00070000 C 01/17/15 70.0 37.45 38.30
JNJ 150117C00072500 C 01/17/15 72.5 35.00 35.80
JNJ 150117C00075000 C 01/17/15 75.0 32.50 33.25
JNJ 150117C00077500 C 01/17/15 77.5 30.00 30.75
JNJ 150117C00080000 C 01/17/15 80.0 27.70 28.20
JNJ 150117C00082500 C 01/17/15 82.5 25.05 25.75
JNJ 150117C00085000 C 01/17/15 85.0 22.60 23.25
JNJ 150117C00087500 C 01/17/15 87.5 20.15 20.75
JNJ 150117C00090000 C 01/17/15 90.0 17.75 18.25
JNJ 150117C00092500 C 01/17/15 92.5 15.25 15.80
JNJ 150117C00095000 C 01/17/15 95.0 12.85 13.35
JNJ 150117C00097500 C 01/17/15 97.5 10.40 10.90
JNJ 150117C00100000 C 01/17/15 100.0 8.00 8.45
JNJ 150117C00105000 C 01/17/15 105.0 3.65 3.90
JNJ 150117C00110000 C 01/17/15 110.0 1.00 1.09
JNJ 150117C00115000 C 01/17/15 115.0 0.15 0.21
JNJ 150117C00120000 C 01/17/15 120.0 0.02 0.12
JNJ 150117C00125000 C 01/17/15 125.0 0.00 0.08
JNJ 150117C00130000 C 01/17/15 130.0 0.00 0.07
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.06
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.05
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 0.00 0.04
JNJ 150117P00055000 P 01/17/15 55.0 0.00 0.04
JNJ 150117P00060000 P 01/17/15 60.0 0.00 0.04
JNJ 150117P00062500 P 01/17/15 62.5 0.00 0.04
JNJ 150117P00065000 P 01/17/15 65.0 0.00 0.04
JNJ 150117P00067500 P 01/17/15 67.5 0.00 0.04
JNJ 150117P00070000 P 01/17/15 70.0 0.01 0.04
JNJ 150117P00072500 P 01/17/15 72.5 0.01 0.04
JNJ 150117P00075000 P 01/17/15 75.0 0.00 0.06
JNJ 150117P00077500 P 01/17/15 77.5 0.02 0.06
JNJ 150117P00080000 P 01/17/15 80.0 0.05 0.09
JNJ 150117P00082500 P 01/17/15 82.5 0.05 0.14
JNJ 150117P00085000 P 01/17/15 85.0 0.08 0.16
JNJ 150117P00087500 P 01/17/15 87.5 0.10 0.15
JNJ 150117P00090000 P 01/17/15 90.0 0.13 0.17
JNJ 150117P00092500 P 01/17/15 92.5 0.15 0.19
JNJ 150117P00095000 P 01/17/15 95.0 0.18 0.24
JNJ 150117P00097500 P 01/17/15 97.5 0.26 0.29
JNJ 150117P00100000 P 01/17/15 100.0 0.34 0.35
JNJ 150117P00105000 P 01/17/15 105.0 0.90 0.96
JNJ 150117P00110000 P 01/17/15 110.0 3.10 3.35
JNJ 150117P00115000 P 01/17/15 115.0 6.45 7.55
JNJ 150117P00120000 P 01/17/15 120.0 11.65 12.45
JNJ 150117P00125000 P 01/17/15 125.0 16.70 17.45
JNJ 150117P00130000 P 01/17/15 130.0 21.75 22.45
JNJ 150117P00135000 P 01/17/15 135.0 26.05 27.80
JNJ 150117P00140000 P 01/17/15 140.0 30.45 32.55
JNJ 150117P00145000 P 01/17/15 145.0 36.10 38.20
JNJ 150117P00150000 P 01/17/15 150.0 41.10 42.55
JNJ 150417C00050000 C 04/17/15 50.0 56.20 59.60
JNJ 150417C00055000 C 04/17/15 55.0 51.20 54.65
JNJ 150417C00060000 C 04/17/15 60.0 47.45 48.75
JNJ 150417C00065000 C 04/17/15 65.0 42.55 43.80
JNJ 150417C00070000 C 04/17/15 70.0 37.50 38.90
JNJ 150417C00075000 C 04/17/15 75.0 32.65 34.05
JNJ 150417C00080000 C 04/17/15 80.0 27.65 29.20
JNJ 150417C00085000 C 04/17/15 85.0 22.70 24.35
JNJ 150417C00087500 C 04/17/15 87.5 20.30 21.95
JNJ 150417C00090000 C 04/17/15 90.0 17.95 19.55
JNJ 150417C00092500 C 04/17/15 92.5 15.45 17.15
JNJ 150417C00095000 C 04/17/15 95.0 13.15 14.75
JNJ 150417C00097500 C 04/17/15 97.5 10.90 12.55
JNJ 150417C00100000 C 04/17/15 100.0 8.70 9.85
JNJ 150417C00105000 C 04/17/15 105.0 5.00 5.15
JNJ 150417C00110000 C 04/17/15 110.0 2.25 2.47
JNJ 150417C00115000 C 04/17/15 115.0 0.86 0.95
JNJ 150417C00120000 C 04/17/15 120.0 0.31 0.36
JNJ 150417C00125000 C 04/17/15 125.0 0.12 0.17
JNJ 150417C00130000 C 04/17/15 130.0 0.04 0.09
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.07
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.06
JNJ 150417C00145000 C 04/17/15 145.0 0.01 0.06
JNJ 150417P00050000 P 04/17/15 50.0 0.00 0.04
JNJ 150417P00055000 P 04/17/15 55.0 0.01 0.04
JNJ 150417P00060000 P 04/17/15 60.0 0.03 0.06
JNJ 150417P00065000 P 04/17/15 65.0 0.04 0.10
JNJ 150417P00070000 P 04/17/15 70.0 0.07 0.17
JNJ 150417P00075000 P 04/17/15 75.0 0.11 0.24
JNJ 150417P00080000 P 04/17/15 80.0 0.16 0.29
JNJ 150417P00085000 P 04/17/15 85.0 0.28 0.37
JNJ 150417P00087500 P 04/17/15 87.5 0.34 0.42
JNJ 150417P00090000 P 04/17/15 90.0 0.41 0.49
JNJ 150417P00092500 P 04/17/15 92.5 0.53 0.59
JNJ 150417P00095000 P 04/17/15 95.0 0.68 0.74
JNJ 150417P00097500 P 04/17/15 97.5 0.91 1.01
JNJ 150417P00100000 P 04/17/15 100.0 1.27 1.38
JNJ 150417P00105000 P 04/17/15 105.0 2.53 2.71
JNJ 150417P00110000 P 04/17/15 110.0 4.90 5.15
JNJ 150417P00115000 P 04/17/15 115.0 8.50 8.80
JNJ 150417P00120000 P 04/17/15 120.0 11.75 13.30
JNJ 150417P00125000 P 04/17/15 125.0 16.80 18.10
JNJ 150417P00130000 P 04/17/15 130.0 21.80 23.25
JNJ 150417P00135000 P 04/17/15 135.0 26.75 28.15
JNJ 150417P00140000 P 04/17/15 140.0 31.80 33.20
JNJ 150417P00145000 P 04/17/15 145.0 36.85 38.10
JNJ 160115C00045000 C 01/15/16 45.0 61.25 64.50
JNJ 160115C00050000 C 01/15/16 50.0 56.15 58.95
JNJ 160115C00055000 C 01/15/16 55.0 52.10 53.65
JNJ 160115C00060000 C 01/15/16 60.0 47.50 48.70
JNJ 160115C00065000 C 01/15/16 65.0 42.55 43.80
JNJ 160115C00070000 C 01/15/16 70.0 37.40 39.00
JNJ 160115C00075000 C 01/15/16 75.0 32.55 34.20
JNJ 160115C00077500 C 01/15/16 77.5 30.10 31.95
JNJ 160115C00080000 C 01/15/16 80.0 27.55 29.50
JNJ 160115C00082500 C 01/15/16 82.5 25.05 27.20
JNJ 160115C00085000 C 01/15/16 85.0 22.60 25.05
JNJ 160115C00087500 C 01/15/16 87.5 20.20 22.85
JNJ 160115C00090000 C 01/15/16 90.0 18.05 19.95
JNJ 160115C00092500 C 01/15/16 92.5 15.85 17.85
JNJ 160115C00095000 C 01/15/16 95.0 13.70 15.70
JNJ 160115C00097500 C 01/15/16 97.5 11.70 14.00
JNJ 160115C00100000 C 01/15/16 100.0 10.05 13.05
JNJ 160115C00105000 C 01/15/16 105.0 7.50 7.80
JNJ 160115C00110000 C 01/15/16 110.0 5.05 5.30
JNJ 160115C00115000 C 01/15/16 115.0 3.20 3.40
JNJ 160115C00120000 C 01/15/16 120.0 2.00 2.23
JNJ 160115C00125000 C 01/15/16 125.0 1.20 1.41
JNJ 160115C00130000 C 01/15/16 130.0 0.69 0.90
JNJ 160115C00135000 C 01/15/16 135.0 0.41 0.58
JNJ 160115C00140000 C 01/15/16 140.0 0.25 0.42
JNJ 160115C00145000 C 01/15/16 145.0 0.14 0.30
JNJ 160115P00045000 P 01/15/16 45.0 0.12 0.26
JNJ 160115P00050000 P 01/15/16 50.0 0.17 0.32
JNJ 160115P00055000 P 01/15/16 55.0 0.25 0.41
JNJ 160115P00060000 P 01/15/16 60.0 0.35 0.45
JNJ 160115P00065000 P 01/15/16 65.0 0.45 0.66
JNJ 160115P00070000 P 01/15/16 70.0 0.60 0.81
JNJ 160115P00075000 P 01/15/16 75.0 0.82 0.99
JNJ 160115P00077500 P 01/15/16 77.5 1.06 1.20
JNJ 160115P00080000 P 01/15/16 80.0 1.25 1.38
JNJ 160115P00082500 P 01/15/16 82.5 1.32 1.57
JNJ 160115P00085000 P 01/15/16 85.0 1.70 1.84
JNJ 160115P00087500 P 01/15/16 87.5 1.98 2.11
JNJ 160115P00090000 P 01/15/16 90.0 2.32 2.49
JNJ 160115P00092500 P 01/15/16 92.5 2.79 2.94
JNJ 160115P00095000 P 01/15/16 95.0 3.30 3.50
JNJ 160115P00097500 P 01/15/16 97.5 3.95 4.15
JNJ 160115P00100000 P 01/15/16 100.0 4.70 4.95
JNJ 160115P00105000 P 01/15/16 105.0 6.65 7.00
JNJ 160115P00110000 P 01/15/16 110.0 9.35 9.65
JNJ 160115P00115000 P 01/15/16 115.0 12.55 12.90
JNJ 160115P00120000 P 01/15/16 120.0 16.15 16.80
JNJ 160115P00125000 P 01/15/16 125.0 18.45 21.50
JNJ 160115P00130000 P 01/15/16 130.0 22.85 26.30
JNJ 160115P00135000 P 01/15/16 135.0 27.65 31.00
JNJ 160115P00140000 P 01/15/16 140.0 32.40 35.95
JNJ 160115P00145000 P 01/15/16 145.0 37.40 40.80
JNJ 170120C00050000 C 01/20/17 50.0 56.30 59.80
JNJ 170120C00055000 C 01/20/17 55.0 52.10 53.75
JNJ 170120C00060000 C 01/20/17 60.0 46.25 50.00
JNJ 170120C00065000 C 01/20/17 65.0 42.05 43.95
JNJ 170120C00070000 C 01/20/17 70.0 37.05 39.35
JNJ 170120C00075000 C 01/20/17 75.0 32.55 34.60
JNJ 170120C00080000 C 01/20/17 80.0 27.35 30.30
JNJ 170120C00085000 C 01/20/17 85.0 23.70 26.15
JNJ 170120C00087500 C 01/20/17 87.5 21.60 24.05
JNJ 170120C00090000 C 01/20/17 90.0 19.15 22.05
JNJ 170120C00092500 C 01/20/17 92.5 17.00 20.20
JNJ 170120C00095000 C 01/20/17 95.0 15.25 18.40
JNJ 170120C00097500 C 01/20/17 97.5 13.50 16.70
JNJ 170120C00100000 C 01/20/17 100.0 11.90 15.10
JNJ 170120C00105000 C 01/20/17 105.0 10.10 11.70
JNJ 170120C00110000 C 01/20/17 110.0 7.35 9.35
JNJ 170120C00115000 C 01/20/17 115.0 5.40 7.40
JNJ 170120C00120000 C 01/20/17 120.0 4.50 5.60
JNJ 170120C00125000 C 01/20/17 125.0 3.00 4.35
JNJ 170120C00130000 C 01/20/17 130.0 2.00 3.50
JNJ 170120C00135000 C 01/20/17 135.0 1.41 2.41
JNJ 170120C00140000 C 01/20/17 140.0 0.89 1.89
JNJ 170120C00145000 C 01/20/17 145.0 0.56 1.52
JNJ 170120C00150000 C 01/20/17 150.0 0.32 1.25
JNJ 170120C00155000 C 01/20/17 155.0 0.10 1.05
JNJ 170120P00050000 P 01/20/17 50.0 0.28 1.04
JNJ 170120P00055000 P 01/20/17 55.0 0.49 0.85
JNJ 170120P00060000 P 01/20/17 60.0 0.74 1.56
JNJ 170120P00065000 P 01/20/17 65.0 1.03 1.70
JNJ 170120P00070000 P 01/20/17 70.0 1.75 2.00
JNJ 170120P00075000 P 01/20/17 75.0 1.72 2.72
JNJ 170120P00080000 P 01/20/17 80.0 2.35 3.50
JNJ 170120P00085000 P 01/20/17 85.0 3.05 4.65
JNJ 170120P00087500 P 01/20/17 87.5 3.65 5.25
JNJ 170120P00090000 P 01/20/17 90.0 4.50 5.85
JNJ 170120P00092500 P 01/20/17 92.5 4.95 6.55
JNJ 170120P00095000 P 01/20/17 95.0 6.10 7.20
JNJ 170120P00097500 P 01/20/17 97.5 6.45 8.45
JNJ 170120P00100000 P 01/20/17 100.0 8.20 9.40
JNJ 170120P00105000 P 01/20/17 105.0 9.65 11.65
JNJ 170120P00110000 P 01/20/17 110.0 11.70 14.90
JNJ 170120P00115000 P 01/20/17 115.0 14.70 17.90
JNJ 170120P00120000 P 01/20/17 120.0 18.10 21.30
JNJ 170120P00125000 P 01/20/17 125.0 21.40 25.40
JNJ 170120P00130000 P 01/20/17 130.0 25.40 29.30
JNJ 170120P00135000 P 01/20/17 135.0 30.60 33.60
JNJ 170120P00140000 P 01/20/17 140.0 35.60 38.05
JNJ 170120P00145000 P 01/20/17 145.0 38.75 43.00
JNJ 170120P00150000 P 01/20/17 150.0 43.45 47.80
JNJ 170120P00155000 P 01/20/17 155.0 48.15 52.50

OPRA data is delayed 15 minutes.