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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 141220C00065000 C 12/20/14 65.0 41.35 41.95
JNJ 141220C00070000 C 12/20/14 70.0 36.35 36.95
JNJ 141220C00075000 C 12/20/14 75.0 31.35 32.00
JNJ 141220C00080000 C 12/20/14 80.0 26.10 27.00
JNJ 141220C00085000 C 12/20/14 85.0 21.35 22.00
JNJ 141220C00087500 C 12/20/14 87.5 18.60 19.50
JNJ 141220C00089000 C 12/20/14 89.0 17.10 18.00
JNJ 141220C00090000 C 12/20/14 90.0 16.35 17.00
JNJ 141220C00091000 C 12/20/14 91.0 15.35 15.95
JNJ 141220C00092500 C 12/20/14 92.5 13.80 14.45
JNJ 141220C00094000 C 12/20/14 94.0 12.35 12.95
JNJ 141220C00095000 C 12/20/14 95.0 11.35 11.95
JNJ 141220C00096000 C 12/20/14 96.0 10.30 10.95
JNJ 141220C00097500 C 12/20/14 97.5 8.85 9.35
JNJ 141220C00099000 C 12/20/14 99.0 7.35 7.90
JNJ 141220C00100000 C 12/20/14 100.0 6.30 6.85
JNJ 141220C00101000 C 12/20/14 101.0 5.30 5.90
JNJ 141220C00102000 C 12/20/14 102.0 4.25 4.90
JNJ 141220C00103000 C 12/20/14 103.0 3.10 3.90
JNJ 141220C00104000 C 12/20/14 104.0 2.05 2.93
JNJ 141220C00105000 C 12/20/14 105.0 1.12 1.91
JNJ 141220C00106000 C 12/20/14 106.0 0.83 1.01
JNJ 141220C00107000 C 12/20/14 107.0 0.20 0.28
JNJ 141220C00108000 C 12/20/14 108.0 0.04 0.05
JNJ 141220C00109000 C 12/20/14 109.0 0.00 0.02
JNJ 141220C00110000 C 12/20/14 110.0 0.00 0.01
JNJ 141220C00111000 C 12/20/14 111.0 0.00 0.01
JNJ 141220C00112000 C 12/20/14 112.0 0.00 0.04
JNJ 141220C00113000 C 12/20/14 113.0 0.00 0.04
JNJ 141220C00114000 C 12/20/14 114.0 0.00 0.04
JNJ 141220C00115000 C 12/20/14 115.0 0.00 0.01
JNJ 141220C00116000 C 12/20/14 116.0 0.00 0.04
JNJ 141220C00117000 C 12/20/14 117.0 0.00 0.04
JNJ 141220C00118000 C 12/20/14 118.0 0.00 0.04
JNJ 141220C00119000 C 12/20/14 119.0 0.00 0.04
JNJ 141220C00120000 C 12/20/14 120.0 0.00 0.04
JNJ 141220C00121000 C 12/20/14 121.0 0.00 0.04
JNJ 141220C00122000 C 12/20/14 122.0 0.00 0.04
JNJ 141220C00123000 C 12/20/14 123.0 0.00 0.04
JNJ 141220C00124000 C 12/20/14 124.0 0.00 0.04
JNJ 141220C00125000 C 12/20/14 125.0 0.00 0.04
JNJ 141220C00126000 C 12/20/14 126.0 0.00 0.04
JNJ 141220C00127000 C 12/20/14 127.0 0.00 0.04
JNJ 141220C00128000 C 12/20/14 128.0 0.00 0.04
JNJ 141220C00130000 C 12/20/14 130.0 0.00 0.04
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 0.00 0.14
JNJ 141220P00087500 P 12/20/14 87.5 0.00 0.04
JNJ 141220P00089000 P 12/20/14 89.0 0.00 0.04
JNJ 141220P00090000 P 12/20/14 90.0 0.00 0.02
JNJ 141220P00091000 P 12/20/14 91.0 0.00 0.04
JNJ 141220P00092500 P 12/20/14 92.5 0.00 0.04
JNJ 141220P00094000 P 12/20/14 94.0 0.00 0.04
JNJ 141220P00095000 P 12/20/14 95.0 0.00 0.01
JNJ 141220P00096000 P 12/20/14 96.0 0.00 0.04
JNJ 141220P00097500 P 12/20/14 97.5 0.00 0.04
JNJ 141220P00099000 P 12/20/14 99.0 0.00 0.04
JNJ 141220P00100000 P 12/20/14 100.0 0.00 0.04
JNJ 141220P00101000 P 12/20/14 101.0 0.00 0.05
JNJ 141220P00102000 P 12/20/14 102.0 0.00 0.04
JNJ 141220P00103000 P 12/20/14 103.0 0.00 0.04
JNJ 141220P00104000 P 12/20/14 104.0 0.02 0.08
JNJ 141220P00105000 P 12/20/14 105.0 0.05 0.12
JNJ 141220P00106000 P 12/20/14 106.0 0.08 0.15
JNJ 141220P00107000 P 12/20/14 107.0 0.39 0.58
JNJ 141220P00108000 P 12/20/14 108.0 1.15 1.87
JNJ 141220P00109000 P 12/20/14 109.0 2.05 2.78
JNJ 141220P00110000 P 12/20/14 110.0 3.15 3.70
JNJ 141220P00111000 P 12/20/14 111.0 4.05 4.65
JNJ 141220P00112000 P 12/20/14 112.0 5.10 5.65
JNJ 141220P00113000 P 12/20/14 113.0 6.10 6.65
JNJ 141220P00114000 P 12/20/14 114.0 7.10 7.65
JNJ 141220P00115000 P 12/20/14 115.0 8.10 8.60
JNJ 141220P00116000 P 12/20/14 116.0 9.10 9.65
JNJ 141220P00117000 P 12/20/14 117.0 10.10 10.65
JNJ 141220P00118000 P 12/20/14 118.0 11.10 11.65
JNJ 141220P00119000 P 12/20/14 119.0 12.10 12.65
JNJ 141220P00120000 P 12/20/14 120.0 13.05 13.65
JNJ 141220P00121000 P 12/20/14 121.0 13.50 15.15
JNJ 141220P00122000 P 12/20/14 122.0 14.50 16.15
JNJ 141220P00123000 P 12/20/14 123.0 15.50 16.90
JNJ 141220P00124000 P 12/20/14 124.0 16.50 17.90
JNJ 141220P00125000 P 12/20/14 125.0 17.50 19.15
JNJ 141220P00126000 P 12/20/14 126.0 18.50 20.15
JNJ 141220P00127000 P 12/20/14 127.0 19.50 21.15
JNJ 141220P00128000 P 12/20/14 128.0 20.50 22.15
JNJ 141220P00130000 P 12/20/14 130.0 22.70 23.95
JNJ 141226C00075000 C 12/26/14 75.0 30.05 32.50
JNJ 141226C00080000 C 12/26/14 80.0 25.10 27.50
JNJ 141226C00085000 C 12/26/14 85.0 20.75 22.05
JNJ 141226C00089000 C 12/26/14 89.0 16.90 18.25
JNJ 141226C00090000 C 12/26/14 90.0 16.15 17.05
JNJ 141226C00091000 C 12/26/14 91.0 14.90 16.00
JNJ 141226C00092000 C 12/26/14 92.0 13.90 15.00
JNJ 141226C00093000 C 12/26/14 93.0 13.15 13.95
JNJ 141226C00094000 C 12/26/14 94.0 12.10 13.00
JNJ 141226C00095000 C 12/26/14 95.0 11.10 12.00
JNJ 141226C00096000 C 12/26/14 96.0 10.05 11.00
JNJ 141226C00097000 C 12/26/14 97.0 9.05 9.95
JNJ 141226C00098000 C 12/26/14 98.0 8.05 8.95
JNJ 141226C00099000 C 12/26/14 99.0 7.00 7.95
JNJ 141226C00100000 C 12/26/14 100.0 6.00 6.95
JNJ 141226C00101000 C 12/26/14 101.0 4.95 5.95
JNJ 141226C00102000 C 12/26/14 102.0 4.00 5.00
JNJ 141226C00103000 C 12/26/14 103.0 2.99 4.00
JNJ 141226C00104000 C 12/26/14 104.0 2.00 3.05
JNJ 141226C00105000 C 12/26/14 105.0 1.23 2.13
JNJ 141226C00106000 C 12/26/14 106.0 0.91 1.31
JNJ 141226C00107000 C 12/26/14 107.0 0.57 0.68
JNJ 141226C00108000 C 12/26/14 108.0 0.06 0.24
JNJ 141226C00109000 C 12/26/14 109.0 0.01 0.10
JNJ 141226C00110000 C 12/26/14 110.0 0.00 0.11
JNJ 141226C00111000 C 12/26/14 111.0 0.00 0.09
JNJ 141226C00112000 C 12/26/14 112.0 0.00 0.07
JNJ 141226C00113000 C 12/26/14 113.0 0.00 0.06
JNJ 141226C00114000 C 12/26/14 114.0 0.00 0.08
JNJ 141226C00115000 C 12/26/14 115.0 0.00 0.06
JNJ 141226C00116000 C 12/26/14 116.0 0.00 0.04
JNJ 141226C00117000 C 12/26/14 117.0 0.00 0.04
JNJ 141226C00118000 C 12/26/14 118.0 0.00 0.04
JNJ 141226C00119000 C 12/26/14 119.0 0.00 0.04
JNJ 141226C00120000 C 12/26/14 120.0 0.00 0.04
JNJ 141226C00121000 C 12/26/14 121.0 0.00 0.04
JNJ 141226C00122000 C 12/26/14 122.0 0.00 0.04
JNJ 141226C00123000 C 12/26/14 123.0 0.00 0.04
JNJ 141226C00124000 C 12/26/14 124.0 0.00 0.04
JNJ 141226C00125000 C 12/26/14 125.0 0.00 0.04
JNJ 141226C00126000 C 12/26/14 126.0 0.00 0.04
JNJ 141226C00127000 C 12/26/14 127.0 0.00 0.04
JNJ 141226C00130000 C 12/26/14 130.0 0.00 0.04
JNJ 141226C00135000 C 12/26/14 135.0 0.00 0.04
JNJ 141226C00140000 C 12/26/14 140.0 0.00 0.04
JNJ 141226P00075000 P 12/26/14 75.0 0.00 0.04
JNJ 141226P00080000 P 12/26/14 80.0 0.00 0.04
JNJ 141226P00085000 P 12/26/14 85.0 0.00 0.04
JNJ 141226P00089000 P 12/26/14 89.0 0.00 0.04
JNJ 141226P00090000 P 12/26/14 90.0 0.00 0.04
JNJ 141226P00091000 P 12/26/14 91.0 0.00 0.04
JNJ 141226P00092000 P 12/26/14 92.0 0.00 0.04
JNJ 141226P00093000 P 12/26/14 93.0 0.00 0.04
JNJ 141226P00094000 P 12/26/14 94.0 0.00 0.04
JNJ 141226P00095000 P 12/26/14 95.0 0.00 0.04
JNJ 141226P00096000 P 12/26/14 96.0 0.00 0.09
JNJ 141226P00097000 P 12/26/14 97.0 0.00 0.14
JNJ 141226P00098000 P 12/26/14 98.0 0.00 0.15
JNJ 141226P00099000 P 12/26/14 99.0 0.00 0.15
JNJ 141226P00100000 P 12/26/14 100.0 0.03 0.07
JNJ 141226P00101000 P 12/26/14 101.0 0.05 0.14
JNJ 141226P00102000 P 12/26/14 102.0 0.03 0.17
JNJ 141226P00103000 P 12/26/14 103.0 0.09 0.20
JNJ 141226P00104000 P 12/26/14 104.0 0.09 0.22
JNJ 141226P00105000 P 12/26/14 105.0 0.22 0.28
JNJ 141226P00106000 P 12/26/14 106.0 0.40 0.48
JNJ 141226P00107000 P 12/26/14 107.0 0.79 0.88
JNJ 141226P00108000 P 12/26/14 108.0 1.24 2.34
JNJ 141226P00109000 P 12/26/14 109.0 2.12 3.05
JNJ 141226P00110000 P 12/26/14 110.0 3.15 3.90
JNJ 141226P00111000 P 12/26/14 111.0 4.10 4.80
JNJ 141226P00112000 P 12/26/14 112.0 4.95 5.80
JNJ 141226P00113000 P 12/26/14 113.0 6.00 6.80
JNJ 141226P00114000 P 12/26/14 114.0 7.00 7.75
JNJ 141226P00115000 P 12/26/14 115.0 8.00 8.90
JNJ 141226P00116000 P 12/26/14 116.0 9.00 9.70
JNJ 141226P00117000 P 12/26/14 117.0 10.10 10.65
JNJ 141226P00118000 P 12/26/14 118.0 11.10 11.65
JNJ 141226P00119000 P 12/26/14 119.0 12.00 12.60
JNJ 141226P00120000 P 12/26/14 120.0 13.10 13.65
JNJ 141226P00121000 P 12/26/14 121.0 13.75 15.15
JNJ 141226P00122000 P 12/26/14 122.0 14.75 16.15
JNJ 141226P00123000 P 12/26/14 123.0 15.75 17.15
JNJ 141226P00124000 P 12/26/14 124.0 16.75 17.90
JNJ 141226P00125000 P 12/26/14 125.0 17.75 18.90
JNJ 141226P00126000 P 12/26/14 126.0 18.75 19.90
JNJ 141226P00127000 P 12/26/14 127.0 19.75 20.90
JNJ 141226P00130000 P 12/26/14 130.0 22.65 24.15
JNJ 141226P00135000 P 12/26/14 135.0 27.45 29.20
JNJ 141226P00140000 P 12/26/14 140.0 32.45 34.20
JNJ 150102C00090000 C 01/02/15 90.0 16.00 16.95
JNJ 150102C00094000 C 01/02/15 94.0 11.95 13.00
JNJ 150102C00095000 C 01/02/15 95.0 10.90 12.05
JNJ 150102C00096000 C 01/02/15 96.0 9.90 11.05
JNJ 150102C00097000 C 01/02/15 97.0 8.95 10.00
JNJ 150102C00098000 C 01/02/15 98.0 7.95 9.10
JNJ 150102C00099000 C 01/02/15 99.0 6.95 8.00
JNJ 150102C00100000 C 01/02/15 100.0 5.95 7.00
JNJ 150102C00101000 C 01/02/15 101.0 5.00 6.05
JNJ 150102C00102000 C 01/02/15 102.0 4.00 5.05
JNJ 150102C00103000 C 01/02/15 103.0 3.20 4.10
JNJ 150102C00104000 C 01/02/15 104.0 2.90 3.15
JNJ 150102C00105000 C 01/02/15 105.0 2.13 2.31
JNJ 150102C00106000 C 01/02/15 106.0 1.40 1.61
JNJ 150102C00107000 C 01/02/15 107.0 0.79 1.04
JNJ 150102C00108000 C 01/02/15 108.0 0.40 0.54
JNJ 150102C00109000 C 01/02/15 109.0 0.06 0.27
JNJ 150102C00110000 C 01/02/15 110.0 0.02 0.14
JNJ 150102C00111000 C 01/02/15 111.0 0.02 0.14
JNJ 150102C00112000 C 01/02/15 112.0 0.00 0.14
JNJ 150102C00113000 C 01/02/15 113.0 0.00 0.11
JNJ 150102C00114000 C 01/02/15 114.0 0.00 0.10
JNJ 150102C00115000 C 01/02/15 115.0 0.00 0.09
JNJ 150102C00116000 C 01/02/15 116.0 0.00 0.09
JNJ 150102C00117000 C 01/02/15 117.0 0.00 0.08
JNJ 150102C00118000 C 01/02/15 118.0 0.00 0.07
JNJ 150102C00119000 C 01/02/15 119.0 0.00 0.06
JNJ 150102C00120000 C 01/02/15 120.0 0.00 0.05
JNJ 150102C00121000 C 01/02/15 121.0 0.00 0.04
JNJ 150102C00122000 C 01/02/15 122.0 0.00 0.04
JNJ 150102C00123000 C 01/02/15 123.0 0.00 0.04
JNJ 150102C00124000 C 01/02/15 124.0 0.00 0.04
JNJ 150102C00125000 C 01/02/15 125.0 0.00 0.04
JNJ 150102C00126000 C 01/02/15 126.0 0.00 0.04
JNJ 150102C00127000 C 01/02/15 127.0 0.00 0.04
JNJ 150102P00090000 P 01/02/15 90.0 0.01 0.06
JNJ 150102P00094000 P 01/02/15 94.0 0.02 0.18
JNJ 150102P00095000 P 01/02/15 95.0 0.01 0.16
JNJ 150102P00096000 P 01/02/15 96.0 0.02 0.27
JNJ 150102P00097000 P 01/02/15 97.0 0.03 0.26
JNJ 150102P00098000 P 01/02/15 98.0 0.02 0.27
JNJ 150102P00099000 P 01/02/15 99.0 0.03 0.28
JNJ 150102P00100000 P 01/02/15 100.0 0.06 0.23
JNJ 150102P00101000 P 01/02/15 101.0 0.08 0.33
JNJ 150102P00102000 P 01/02/15 102.0 0.14 0.24
JNJ 150102P00103000 P 01/02/15 103.0 0.20 0.41
JNJ 150102P00104000 P 01/02/15 104.0 0.27 0.32
JNJ 150102P00105000 P 01/02/15 105.0 0.42 0.50
JNJ 150102P00106000 P 01/02/15 106.0 0.64 0.72
JNJ 150102P00107000 P 01/02/15 107.0 1.04 1.15
JNJ 150102P00108000 P 01/02/15 108.0 1.60 2.39
JNJ 150102P00109000 P 01/02/15 109.0 2.34 3.35
JNJ 150102P00110000 P 01/02/15 110.0 3.15 4.15
JNJ 150102P00111000 P 01/02/15 111.0 4.00 5.00
JNJ 150102P00112000 P 01/02/15 112.0 5.10 5.90
JNJ 150102P00113000 P 01/02/15 113.0 6.10 6.85
JNJ 150102P00114000 P 01/02/15 114.0 7.10 7.80
JNJ 150102P00115000 P 01/02/15 115.0 8.00 8.80
JNJ 150102P00116000 P 01/02/15 116.0 9.00 9.80
JNJ 150102P00117000 P 01/02/15 117.0 10.05 10.80
JNJ 150102P00118000 P 01/02/15 118.0 11.00 11.75
JNJ 150102P00119000 P 01/02/15 119.0 12.05 12.70
JNJ 150102P00120000 P 01/02/15 120.0 13.00 13.70
JNJ 150102P00121000 P 01/02/15 121.0 13.75 14.90
JNJ 150102P00122000 P 01/02/15 122.0 15.10 15.65
JNJ 150102P00123000 P 01/02/15 123.0 15.75 16.90
JNJ 150102P00124000 P 01/02/15 124.0 16.75 17.90
JNJ 150102P00125000 P 01/02/15 125.0 17.75 18.90
JNJ 150102P00126000 P 01/02/15 126.0 18.75 19.90
JNJ 150102P00127000 P 01/02/15 127.0 19.75 20.90
JNJ 150109C00090000 C 01/09/15 90.0 15.90 17.45
JNJ 150109C00092000 C 01/09/15 92.0 13.80 15.00
JNJ 150109C00093000 C 01/09/15 93.0 12.80 14.05
JNJ 150109C00094000 C 01/09/15 94.0 11.80 13.05
JNJ 150109C00095000 C 01/09/15 95.0 10.85 12.10
JNJ 150109C00096000 C 01/09/15 96.0 9.90 11.05
JNJ 150109C00097000 C 01/09/15 97.0 8.90 10.20
JNJ 150109C00098000 C 01/09/15 98.0 7.90 9.05
JNJ 150109C00099000 C 01/09/15 99.0 6.95 8.10
JNJ 150109C00100000 C 01/09/15 100.0 5.95 7.20
JNJ 150109C00101000 C 01/09/15 101.0 4.95 6.15
JNJ 150109C00102000 C 01/09/15 102.0 4.00 5.20
JNJ 150109C00103000 C 01/09/15 103.0 3.35 4.30
JNJ 150109C00104000 C 01/09/15 104.0 3.05 3.50
JNJ 150109C00105000 C 01/09/15 105.0 2.43 2.70
JNJ 150109C00106000 C 01/09/15 106.0 1.72 1.94
JNJ 150109C00107000 C 01/09/15 107.0 1.19 1.39
JNJ 150109C00108000 C 01/09/15 108.0 0.71 0.84
JNJ 150109C00109000 C 01/09/15 109.0 0.44 0.60
JNJ 150109C00110000 C 01/09/15 110.0 0.22 0.35
JNJ 150109C00111000 C 01/09/15 111.0 0.03 0.19
JNJ 150109C00112000 C 01/09/15 112.0 0.04 0.14
JNJ 150109C00113000 C 01/09/15 113.0 0.02 0.14
JNJ 150109C00114000 C 01/09/15 114.0 0.00 0.14
JNJ 150109C00115000 C 01/09/15 115.0 0.00 0.14
JNJ 150109C00116000 C 01/09/15 116.0 0.00 0.13
JNJ 150109C00117000 C 01/09/15 117.0 0.00 0.12
JNJ 150109C00118000 C 01/09/15 118.0 0.00 0.11
JNJ 150109C00119000 C 01/09/15 119.0 0.00 0.10
JNJ 150109C00120000 C 01/09/15 120.0 0.00 0.10
JNJ 150109C00121000 C 01/09/15 121.0 0.00 0.09
JNJ 150109C00122000 C 01/09/15 122.0 0.00 0.08
JNJ 150109C00123000 C 01/09/15 123.0 0.00 0.08
JNJ 150109C00124000 C 01/09/15 124.0 0.00 0.06
JNJ 150109C00125000 C 01/09/15 125.0 0.00 0.06
JNJ 150109C00126000 C 01/09/15 126.0 0.00 0.05
JNJ 150109C00127000 C 01/09/15 127.0 0.00 0.04
JNJ 150109P00090000 P 01/09/15 90.0 0.04 0.15
JNJ 150109P00092000 P 01/09/15 92.0 0.05 0.24
JNJ 150109P00093000 P 01/09/15 93.0 0.05 0.25
JNJ 150109P00094000 P 01/09/15 94.0 0.06 0.27
JNJ 150109P00095000 P 01/09/15 95.0 0.04 0.20
JNJ 150109P00096000 P 01/09/15 96.0 0.05 0.30
JNJ 150109P00097000 P 01/09/15 97.0 0.06 0.28
JNJ 150109P00098000 P 01/09/15 98.0 0.07 0.29
JNJ 150109P00099000 P 01/09/15 99.0 0.09 0.30
JNJ 150109P00100000 P 01/09/15 100.0 0.13 0.39
JNJ 150109P00101000 P 01/09/15 101.0 0.20 0.50
JNJ 150109P00102000 P 01/09/15 102.0 0.26 0.48
JNJ 150109P00103000 P 01/09/15 103.0 0.34 0.57
JNJ 150109P00104000 P 01/09/15 104.0 0.47 0.54
JNJ 150109P00105000 P 01/09/15 105.0 0.66 0.73
JNJ 150109P00106000 P 01/09/15 106.0 0.96 1.02
JNJ 150109P00107000 P 01/09/15 107.0 1.27 1.45
JNJ 150109P00108000 P 01/09/15 108.0 1.88 2.93
JNJ 150109P00109000 P 01/09/15 109.0 2.38 3.70
JNJ 150109P00110000 P 01/09/15 110.0 3.35 4.45
JNJ 150109P00111000 P 01/09/15 111.0 4.25 5.25
JNJ 150109P00112000 P 01/09/15 112.0 5.20 6.15
JNJ 150109P00113000 P 01/09/15 113.0 6.15 7.00
JNJ 150109P00114000 P 01/09/15 114.0 7.05 7.95
JNJ 150109P00115000 P 01/09/15 115.0 7.95 8.90
JNJ 150109P00116000 P 01/09/15 116.0 8.85 9.90
JNJ 150109P00117000 P 01/09/15 117.0 9.85 10.85
JNJ 150109P00118000 P 01/09/15 118.0 11.00 11.85
JNJ 150109P00119000 P 01/09/15 119.0 12.00 12.80
JNJ 150109P00120000 P 01/09/15 120.0 13.00 13.80
JNJ 150109P00121000 P 01/09/15 121.0 13.80 15.05
JNJ 150109P00122000 P 01/09/15 122.0 14.60 16.00
JNJ 150109P00123000 P 01/09/15 123.0 15.80 17.00
JNJ 150109P00124000 P 01/09/15 124.0 16.80 17.95
JNJ 150109P00125000 P 01/09/15 125.0 17.60 18.90
JNJ 150109P00126000 P 01/09/15 126.0 19.10 19.65
JNJ 150109P00127000 P 01/09/15 127.0 20.10 20.65
JNJ 150117C00035000 C 01/17/15 35.0 70.95 71.95
JNJ 150117C00037500 C 01/17/15 37.5 67.95 70.00
JNJ 150117C00040000 C 01/17/15 40.0 65.45 67.25
JNJ 150117C00042500 C 01/17/15 42.5 63.15 64.95
JNJ 150117C00045000 C 01/17/15 45.0 60.70 62.25
JNJ 150117C00047500 C 01/17/15 47.5 58.20 59.95
JNJ 150117C00050000 C 01/17/15 50.0 55.70 57.50
JNJ 150117C00055000 C 01/17/15 55.0 50.70 52.50
JNJ 150117C00060000 C 01/17/15 60.0 46.00 47.25
JNJ 150117C00062500 C 01/17/15 62.5 43.25 44.75
JNJ 150117C00065000 C 01/17/15 65.0 40.75 42.45
JNJ 150117C00067500 C 01/17/15 67.5 38.25 40.05
JNJ 150117C00070000 C 01/17/15 70.0 35.75 37.45
JNJ 150117C00072500 C 01/17/15 72.5 33.20 34.95
JNJ 150117C00075000 C 01/17/15 75.0 30.70 32.25
JNJ 150117C00077500 C 01/17/15 77.5 28.25 29.70
JNJ 150117C00080000 C 01/17/15 80.0 25.95 27.00
JNJ 150117C00082500 C 01/17/15 82.5 23.20 24.75
JNJ 150117C00085000 C 01/17/15 85.0 20.60 22.35
JNJ 150117C00087500 C 01/17/15 87.5 18.35 19.75
JNJ 150117C00090000 C 01/17/15 90.0 15.85 17.05
JNJ 150117C00092500 C 01/17/15 92.5 13.30 14.55
JNJ 150117C00095000 C 01/17/15 95.0 10.80 12.10
JNJ 150117C00097500 C 01/17/15 97.5 8.40 9.65
JNJ 150117C00100000 C 01/17/15 100.0 5.95 7.20
JNJ 150117C00105000 C 01/17/15 105.0 2.71 2.84
JNJ 150117C00110000 C 01/17/15 110.0 0.45 0.50
JNJ 150117C00115000 C 01/17/15 115.0 0.05 0.14
JNJ 150117C00120000 C 01/17/15 120.0 0.01 0.09
JNJ 150117C00125000 C 01/17/15 125.0 0.00 0.10
JNJ 150117C00130000 C 01/17/15 130.0 0.00 0.05
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.04
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.04
JNJ 150117C00145000 C 01/17/15 145.0 0.00 0.04
JNJ 150117C00150000 C 01/17/15 150.0 0.00 0.04
JNJ 150117P00035000 P 01/17/15 35.0 0.00 0.04
JNJ 150117P00037500 P 01/17/15 37.5 0.00 0.04
JNJ 150117P00040000 P 01/17/15 40.0 0.00 0.01
JNJ 150117P00042500 P 01/17/15 42.5 0.00 0.04
JNJ 150117P00045000 P 01/17/15 45.0 0.00 0.01
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 0.03
JNJ 150117P00060000 P 01/17/15 60.0 0.00 0.03
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 0.00 0.04
JNJ 150117P00072500 P 01/17/15 72.5 0.00 0.04
JNJ 150117P00075000 P 01/17/15 75.0 0.01 0.04
JNJ 150117P00077500 P 01/17/15 77.5 0.02 0.04
JNJ 150117P00080000 P 01/17/15 80.0 0.03 0.06
JNJ 150117P00082500 P 01/17/15 82.5 0.05 0.09
JNJ 150117P00085000 P 01/17/15 85.0 0.05 0.09
JNJ 150117P00087500 P 01/17/15 87.5 0.08 0.13
JNJ 150117P00090000 P 01/17/15 90.0 0.11 0.15
JNJ 150117P00092500 P 01/17/15 92.5 0.12 0.18
JNJ 150117P00095000 P 01/17/15 95.0 0.15 0.21
JNJ 150117P00097500 P 01/17/15 97.5 0.17 0.27
JNJ 150117P00100000 P 01/17/15 100.0 0.26 0.31
JNJ 150117P00105000 P 01/17/15 105.0 0.90 1.04
JNJ 150117P00110000 P 01/17/15 110.0 3.55 4.70
JNJ 150117P00115000 P 01/17/15 115.0 8.10 8.95
JNJ 150117P00120000 P 01/17/15 120.0 12.85 13.85
JNJ 150117P00125000 P 01/17/15 125.0 17.60 19.00
JNJ 150117P00130000 P 01/17/15 130.0 22.65 23.90
JNJ 150117P00135000 P 01/17/15 135.0 27.60 28.90
JNJ 150117P00140000 P 01/17/15 140.0 32.60 33.90
JNJ 150117P00145000 P 01/17/15 145.0 37.75 38.85
JNJ 150117P00150000 P 01/17/15 150.0 43.00 43.65
JNJ 150123C00080000 C 01/23/15 80.0 25.90 27.65
JNJ 150123C00085000 C 01/23/15 85.0 20.80 22.45
JNJ 150123C00089000 C 01/23/15 89.0 16.75 18.05
JNJ 150123C00090000 C 01/23/15 90.0 15.75 17.10
JNJ 150123C00091000 C 01/23/15 91.0 14.80 16.15
JNJ 150123C00094000 C 01/23/15 94.0 11.70 13.20
JNJ 150123C00095000 C 01/23/15 95.0 10.70 12.25
JNJ 150123C00096000 C 01/23/15 96.0 9.80 11.25
JNJ 150123C00097000 C 01/23/15 97.0 8.80 10.20
JNJ 150123C00098000 C 01/23/15 98.0 7.85 9.30
JNJ 150123C00099000 C 01/23/15 99.0 6.90 8.35
JNJ 150123C00100000 C 01/23/15 100.0 5.95 7.35
JNJ 150123C00101000 C 01/23/15 101.0 5.05 6.50
JNJ 150123C00102000 C 01/23/15 102.0 4.20 5.95
JNJ 150123C00103000 C 01/23/15 103.0 3.35 4.85
JNJ 150123C00104000 C 01/23/15 104.0 2.60 4.05
JNJ 150123C00105000 C 01/23/15 105.0 2.46 3.20
JNJ 150123C00106000 C 01/23/15 106.0 2.03 2.53
JNJ 150123C00107000 C 01/23/15 107.0 1.05 1.93
JNJ 150123C00108000 C 01/23/15 108.0 0.76 1.44
JNJ 150123C00109000 C 01/23/15 109.0 0.63 1.05
JNJ 150123C00110000 C 01/23/15 110.0 0.38 0.74
JNJ 150123C00111000 C 01/23/15 111.0 0.26 0.56
JNJ 150123C00112000 C 01/23/15 112.0 0.19 0.36
JNJ 150123C00113000 C 01/23/15 113.0 0.07 0.33
JNJ 150123C00114000 C 01/23/15 114.0 0.08 0.33
JNJ 150123C00115000 C 01/23/15 115.0 0.03 0.28
JNJ 150123C00116000 C 01/23/15 116.0 0.03 0.26
JNJ 150123C00117000 C 01/23/15 117.0 0.02 0.23
JNJ 150123C00118000 C 01/23/15 118.0 0.01 0.20
JNJ 150123C00119000 C 01/23/15 119.0 0.01 0.18
JNJ 150123C00120000 C 01/23/15 120.0 0.01 0.18
JNJ 150123C00121000 C 01/23/15 121.0 0.00 0.17
JNJ 150123C00122000 C 01/23/15 122.0 0.00 0.16
JNJ 150123C00123000 C 01/23/15 123.0 0.00 0.14
JNJ 150123C00125000 C 01/23/15 125.0 0.00 0.12
JNJ 150123P00080000 P 01/23/15 80.0 0.03 0.10
JNJ 150123P00085000 P 01/23/15 85.0 0.05 0.21
JNJ 150123P00089000 P 01/23/15 89.0 0.05 0.26
JNJ 150123P00090000 P 01/23/15 90.0 0.07 0.20
JNJ 150123P00091000 P 01/23/15 91.0 0.08 0.32
JNJ 150123P00094000 P 01/23/15 94.0 0.16 0.40
JNJ 150123P00095000 P 01/23/15 95.0 0.16 0.41
JNJ 150123P00096000 P 01/23/15 96.0 0.20 0.45
JNJ 150123P00097000 P 01/23/15 97.0 0.22 0.51
JNJ 150123P00098000 P 01/23/15 98.0 0.29 0.62
JNJ 150123P00099000 P 01/23/15 99.0 0.31 0.69
JNJ 150123P00100000 P 01/23/15 100.0 0.38 0.78
JNJ 150123P00101000 P 01/23/15 101.0 0.48 0.73
JNJ 150123P00102000 P 01/23/15 102.0 0.57 1.16
JNJ 150123P00103000 P 01/23/15 103.0 0.74 1.45
JNJ 150123P00104000 P 01/23/15 104.0 0.69 1.80
JNJ 150123P00105000 P 01/23/15 105.0 1.11 2.01
JNJ 150123P00106000 P 01/23/15 106.0 1.53 2.21
JNJ 150123P00107000 P 01/23/15 107.0 1.95 3.00
JNJ 150123P00108000 P 01/23/15 108.0 2.41 3.60
JNJ 150123P00109000 P 01/23/15 109.0 3.05 4.30
JNJ 150123P00110000 P 01/23/15 110.0 3.70 5.00
JNJ 150123P00111000 P 01/23/15 111.0 4.50 5.75
JNJ 150123P00112000 P 01/23/15 112.0 5.30 6.55
JNJ 150123P00113000 P 01/23/15 113.0 6.20 7.40
JNJ 150123P00114000 P 01/23/15 114.0 7.20 8.25
JNJ 150123P00115000 P 01/23/15 115.0 8.10 9.15
JNJ 150123P00116000 P 01/23/15 116.0 9.15 10.05
JNJ 150123P00117000 P 01/23/15 117.0 9.85 11.50
JNJ 150123P00118000 P 01/23/15 118.0 11.10 12.35
JNJ 150123P00119000 P 01/23/15 119.0 11.90 13.40
JNJ 150123P00120000 P 01/23/15 120.0 12.85 14.60
JNJ 150123P00121000 P 01/23/15 121.0 14.00 14.90
JNJ 150123P00122000 P 01/23/15 122.0 14.50 16.15
JNJ 150123P00123000 P 01/23/15 123.0 16.10 17.20
JNJ 150123P00125000 P 01/23/15 125.0 17.55 19.10
JNJ 150130C00080000 C 01/30/15 80.0 25.80 27.40
JNJ 150130C00085000 C 01/30/15 85.0 20.80 22.10
JNJ 150130C00090000 C 01/30/15 90.0 15.70 17.10
JNJ 150130C00092000 C 01/30/15 92.0 13.70 15.15
JNJ 150130C00093000 C 01/30/15 93.0 12.70 14.15
JNJ 150130C00094000 C 01/30/15 94.0 11.70 13.30
JNJ 150130C00095000 C 01/30/15 95.0 10.75 12.25
JNJ 150130C00096000 C 01/30/15 96.0 9.80 11.35
JNJ 150130C00097000 C 01/30/15 97.0 8.80 10.35
JNJ 150130C00098000 C 01/30/15 98.0 7.85 9.35
JNJ 150130C00099000 C 01/30/15 99.0 6.90 8.35
JNJ 150130C00100000 C 01/30/15 100.0 6.00 7.45
JNJ 150130C00101000 C 01/30/15 101.0 5.05 6.55
JNJ 150130C00102000 C 01/30/15 102.0 4.25 5.70
JNJ 150130C00103000 C 01/30/15 103.0 3.45 4.85
JNJ 150130C00104000 C 01/30/15 104.0 2.67 4.15
JNJ 150130C00105000 C 01/30/15 105.0 2.46 3.40
JNJ 150130C00106000 C 01/30/15 106.0 1.93 2.97
JNJ 150130C00107000 C 01/30/15 107.0 1.35 2.10
JNJ 150130C00108000 C 01/30/15 108.0 1.00 1.63
JNJ 150130C00109000 C 01/30/15 109.0 0.75 1.21
JNJ 150130C00110000 C 01/30/15 110.0 0.54 1.12
JNJ 150130C00111000 C 01/30/15 111.0 0.36 0.64
JNJ 150130C00112000 C 01/30/15 112.0 0.26 0.55
JNJ 150130C00113000 C 01/30/15 113.0 0.18 0.33
JNJ 150130C00114000 C 01/30/15 114.0 0.11 0.29
JNJ 150130C00115000 C 01/30/15 115.0 0.09 0.27
JNJ 150130C00116000 C 01/30/15 116.0 0.02 0.27
JNJ 150130C00117000 C 01/30/15 117.0 0.01 0.25
JNJ 150130C00118000 C 01/30/15 118.0 0.03 0.24
JNJ 150130C00119000 C 01/30/15 119.0 0.02 0.21
JNJ 150130C00120000 C 01/30/15 120.0 0.01 0.19
JNJ 150130C00121000 C 01/30/15 121.0 0.01 0.18
JNJ 150130C00122000 C 01/30/15 122.0 0.05 0.18
JNJ 150130P00080000 P 01/30/15 80.0 0.03 0.14
JNJ 150130P00085000 P 01/30/15 85.0 0.05 0.23
JNJ 150130P00090000 P 01/30/15 90.0 0.13 0.22
JNJ 150130P00092000 P 01/30/15 92.0 0.14 0.36
JNJ 150130P00093000 P 01/30/15 93.0 0.16 0.54
JNJ 150130P00094000 P 01/30/15 94.0 0.19 0.44
JNJ 150130P00095000 P 01/30/15 95.0 0.22 0.50
JNJ 150130P00096000 P 01/30/15 96.0 0.26 0.53
JNJ 150130P00097000 P 01/30/15 97.0 0.30 0.60
JNJ 150130P00098000 P 01/30/15 98.0 0.32 0.69
JNJ 150130P00099000 P 01/30/15 99.0 0.39 0.68
JNJ 150130P00100000 P 01/30/15 100.0 0.43 0.68
JNJ 150130P00101000 P 01/30/15 101.0 0.60 1.04
JNJ 150130P00102000 P 01/30/15 102.0 0.74 1.33
JNJ 150130P00103000 P 01/30/15 103.0 0.91 1.63
JNJ 150130P00104000 P 01/30/15 104.0 0.84 1.99
JNJ 150130P00105000 P 01/30/15 105.0 1.37 1.79
JNJ 150130P00106000 P 01/30/15 106.0 1.69 2.59
JNJ 150130P00107000 P 01/30/15 107.0 2.10 3.10
JNJ 150130P00108000 P 01/30/15 108.0 2.60 3.80
JNJ 150130P00109000 P 01/30/15 109.0 3.20 4.45
JNJ 150130P00110000 P 01/30/15 110.0 3.90 5.15
JNJ 150130P00111000 P 01/30/15 111.0 4.70 5.95
JNJ 150130P00112000 P 01/30/15 112.0 5.55 6.70
JNJ 150130P00113000 P 01/30/15 113.0 6.30 7.50
JNJ 150130P00114000 P 01/30/15 114.0 7.35 8.40
JNJ 150130P00115000 P 01/30/15 115.0 8.15 9.25
JNJ 150130P00116000 P 01/30/15 116.0 9.25 10.15
JNJ 150130P00117000 P 01/30/15 117.0 10.10 11.05
JNJ 150130P00118000 P 01/30/15 118.0 11.20 12.00
JNJ 150130P00119000 P 01/30/15 119.0 12.15 12.95
JNJ 150130P00120000 P 01/30/15 120.0 12.80 13.95
JNJ 150130P00121000 P 01/30/15 121.0 13.60 15.40
JNJ 150130P00122000 P 01/30/15 122.0 14.75 16.40
JNJ 150220C00080000 C 02/20/15 80.0 25.75 27.10
JNJ 150220C00085000 C 02/20/15 85.0 20.65 22.15
JNJ 150220C00090000 C 02/20/15 90.0 15.65 17.30
JNJ 150220C00095000 C 02/20/15 95.0 11.15 12.20
JNJ 150220C00097500 C 02/20/15 97.5 8.85 10.00
JNJ 150220C00100000 C 02/20/15 100.0 6.65 7.60
JNJ 150220C00105000 C 02/20/15 105.0 3.40 3.65
JNJ 150220C00110000 C 02/20/15 110.0 1.14 1.28
JNJ 150220C00115000 C 02/20/15 115.0 0.28 0.32
JNJ 150220C00120000 C 02/20/15 120.0 0.05 0.14
JNJ 150220C00125000 C 02/20/15 125.0 0.01 0.11
JNJ 150220P00080000 P 02/20/15 80.0 0.11 0.19
JNJ 150220P00085000 P 02/20/15 85.0 0.18 0.27
JNJ 150220P00090000 P 02/20/15 90.0 0.28 0.36
JNJ 150220P00095000 P 02/20/15 95.0 0.42 0.49
JNJ 150220P00097500 P 02/20/15 97.5 0.57 0.62
JNJ 150220P00100000 P 02/20/15 100.0 0.81 0.89
JNJ 150220P00105000 P 02/20/15 105.0 1.97 2.16
JNJ 150220P00110000 P 02/20/15 110.0 4.65 5.00
JNJ 150220P00115000 P 02/20/15 115.0 8.60 10.35
JNJ 150220P00120000 P 02/20/15 120.0 13.35 15.05
JNJ 150220P00125000 P 02/20/15 125.0 18.10 20.05
JNJ 150417C00050000 C 04/17/15 50.0 55.70 57.35
JNJ 150417C00055000 C 04/17/15 55.0 51.00 52.15
JNJ 150417C00060000 C 04/17/15 60.0 45.65 47.35
JNJ 150417C00065000 C 04/17/15 65.0 40.95 42.25
JNJ 150417C00070000 C 04/17/15 70.0 35.90 37.65
JNJ 150417C00075000 C 04/17/15 75.0 30.90 32.35
JNJ 150417C00080000 C 04/17/15 80.0 25.80 27.10
JNJ 150417C00085000 C 04/17/15 85.0 20.80 22.25
JNJ 150417C00087500 C 04/17/15 87.5 18.35 19.75
JNJ 150417C00090000 C 04/17/15 90.0 15.90 17.30
JNJ 150417C00092500 C 04/17/15 92.5 13.45 14.85
JNJ 150417C00095000 C 04/17/15 95.0 11.00 12.45
JNJ 150417C00097500 C 04/17/15 97.5 8.70 10.20
JNJ 150417C00100000 C 04/17/15 100.0 7.30 8.05
JNJ 150417C00105000 C 04/17/15 105.0 4.25 4.40
JNJ 150417C00110000 C 04/17/15 110.0 1.83 2.04
JNJ 150417C00115000 C 04/17/15 115.0 0.65 0.70
JNJ 150417C00120000 C 04/17/15 120.0 0.20 0.23
JNJ 150417C00125000 C 04/17/15 125.0 0.07 0.14
JNJ 150417C00130000 C 04/17/15 130.0 0.00 0.10
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.08
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.08
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.07
JNJ 150417P00050000 P 04/17/15 50.0 0.01 0.04
JNJ 150417P00055000 P 04/17/15 55.0 0.02 0.05
JNJ 150417P00060000 P 04/17/15 60.0 0.03 0.07
JNJ 150417P00065000 P 04/17/15 65.0 0.05 0.12
JNJ 150417P00070000 P 04/17/15 70.0 0.08 0.19
JNJ 150417P00075000 P 04/17/15 75.0 0.13 0.24
JNJ 150417P00080000 P 04/17/15 80.0 0.20 0.32
JNJ 150417P00085000 P 04/17/15 85.0 0.33 0.42
JNJ 150417P00087500 P 04/17/15 87.5 0.40 0.49
JNJ 150417P00090000 P 04/17/15 90.0 0.50 0.57
JNJ 150417P00092500 P 04/17/15 92.5 0.63 0.69
JNJ 150417P00095000 P 04/17/15 95.0 0.81 0.87
JNJ 150417P00097500 P 04/17/15 97.5 1.06 1.18
JNJ 150417P00100000 P 04/17/15 100.0 1.51 1.62
JNJ 150417P00105000 P 04/17/15 105.0 2.96 3.20
JNJ 150417P00110000 P 04/17/15 110.0 5.55 5.85
JNJ 150417P00115000 P 04/17/15 115.0 9.30 9.75
JNJ 150417P00120000 P 04/17/15 120.0 13.90 15.30
JNJ 150417P00125000 P 04/17/15 125.0 18.45 19.95
JNJ 150417P00130000 P 04/17/15 130.0 23.35 24.85
JNJ 150417P00135000 P 04/17/15 135.0 28.65 29.80
JNJ 150417P00140000 P 04/17/15 140.0 33.45 34.80
JNJ 150417P00145000 P 04/17/15 145.0 38.40 39.80
JNJ 150717C00070000 C 07/17/15 70.0 36.00 37.45
JNJ 150717C00075000 C 07/17/15 75.0 30.95 32.50
JNJ 150717C00080000 C 07/17/15 80.0 25.95 27.25
JNJ 150717C00085000 C 07/17/15 85.0 21.00 22.25
JNJ 150717C00090000 C 07/17/15 90.0 16.00 17.50
JNJ 150717C00095000 C 07/17/15 95.0 11.30 13.00
JNJ 150717C00097500 C 07/17/15 97.5 9.60 10.85
JNJ 150717C00100000 C 07/17/15 100.0 8.65 8.95
JNJ 150717C00105000 C 07/17/15 105.0 5.30 5.55
JNJ 150717C00110000 C 07/17/15 110.0 3.00 3.10
JNJ 150717C00115000 C 07/17/15 115.0 1.39 1.61
JNJ 150717C00120000 C 07/17/15 120.0 0.67 0.82
JNJ 150717C00125000 C 07/17/15 125.0 0.31 0.38
JNJ 150717C00130000 C 07/17/15 130.0 0.14 0.23
JNJ 150717C00135000 C 07/17/15 135.0 0.05 0.15
JNJ 150717C00140000 C 07/17/15 140.0 0.01 0.12
JNJ 150717C00145000 C 07/17/15 145.0 0.00 0.10
JNJ 150717C00150000 C 07/17/15 150.0 0.00 0.09
JNJ 150717C00155000 C 07/17/15 155.0 0.00 0.09
JNJ 150717P00070000 P 07/17/15 70.0 0.28 0.37
JNJ 150717P00075000 P 07/17/15 75.0 0.39 0.47
JNJ 150717P00080000 P 07/17/15 80.0 0.55 0.60
JNJ 150717P00085000 P 07/17/15 85.0 0.77 0.83
JNJ 150717P00090000 P 07/17/15 90.0 1.14 1.21
JNJ 150717P00095000 P 07/17/15 95.0 1.77 1.85
JNJ 150717P00097500 P 07/17/15 97.5 2.23 2.35
JNJ 150717P00100000 P 07/17/15 100.0 2.85 3.00
JNJ 150717P00105000 P 07/17/15 105.0 4.60 4.75
JNJ 150717P00110000 P 07/17/15 110.0 7.30 7.55
JNJ 150717P00115000 P 07/17/15 115.0 10.80 11.15
JNJ 150717P00120000 P 07/17/15 120.0 14.90 16.90
JNJ 150717P00125000 P 07/17/15 125.0 19.55 21.40
JNJ 150717P00130000 P 07/17/15 130.0 24.35 26.10
JNJ 150717P00135000 P 07/17/15 135.0 28.95 30.95
JNJ 150717P00140000 P 07/17/15 140.0 33.85 35.85
JNJ 150717P00145000 P 07/17/15 145.0 38.80 40.80
JNJ 150717P00150000 P 07/17/15 150.0 43.80 45.75
JNJ 150717P00155000 P 07/17/15 155.0 48.15 50.75
JNJ 160115C00045000 C 01/15/16 45.0 60.45 62.40
JNJ 160115C00050000 C 01/15/16 50.0 55.60 57.40
JNJ 160115C00055000 C 01/15/16 55.0 51.05 52.20
JNJ 160115C00060000 C 01/15/16 60.0 46.05 47.55
JNJ 160115C00065000 C 01/15/16 65.0 40.95 42.55
JNJ 160115C00070000 C 01/15/16 70.0 36.05 38.05
JNJ 160115C00075000 C 01/15/16 75.0 30.95 32.40
JNJ 160115C00077500 C 01/15/16 77.5 28.50 29.95
JNJ 160115C00080000 C 01/15/16 80.0 26.30 27.45
JNJ 160115C00082500 C 01/15/16 82.5 23.65 25.05
JNJ 160115C00085000 C 01/15/16 85.0 21.05 22.75
JNJ 160115C00087500 C 01/15/16 87.5 18.55 20.45
JNJ 160115C00090000 C 01/15/16 90.0 16.50 18.25
JNJ 160115C00092500 C 01/15/16 92.5 14.30 16.15
JNJ 160115C00095000 C 01/15/16 95.0 12.45 14.15
JNJ 160115C00097500 C 01/15/16 97.5 11.05 12.20
JNJ 160115C00100000 C 01/15/16 100.0 10.15 10.60
JNJ 160115C00105000 C 01/15/16 105.0 7.25 7.50
JNJ 160115C00110000 C 01/15/16 110.0 4.85 5.10
JNJ 160115C00115000 C 01/15/16 115.0 3.20 3.35
JNJ 160115C00120000 C 01/15/16 120.0 2.04 2.13
JNJ 160115C00125000 C 01/15/16 125.0 1.26 1.34
JNJ 160115C00130000 C 01/15/16 130.0 0.75 0.86
JNJ 160115C00135000 C 01/15/16 135.0 0.47 0.59
JNJ 160115C00140000 C 01/15/16 140.0 0.28 0.45
JNJ 160115C00145000 C 01/15/16 145.0 0.16 0.34
JNJ 160115P00045000 P 01/15/16 45.0 0.18 0.31
JNJ 160115P00050000 P 01/15/16 50.0 0.25 0.39
JNJ 160115P00055000 P 01/15/16 55.0 0.34 0.48
JNJ 160115P00060000 P 01/15/16 60.0 0.47 0.61
JNJ 160115P00065000 P 01/15/16 65.0 0.63 0.79
JNJ 160115P00070000 P 01/15/16 70.0 0.84 1.00
JNJ 160115P00075000 P 01/15/16 75.0 1.17 1.29
JNJ 160115P00077500 P 01/15/16 77.5 1.35 1.47
JNJ 160115P00080000 P 01/15/16 80.0 1.54 1.68
JNJ 160115P00082500 P 01/15/16 82.5 1.77 1.92
JNJ 160115P00085000 P 01/15/16 85.0 2.06 2.22
JNJ 160115P00087500 P 01/15/16 87.5 2.40 2.58
JNJ 160115P00090000 P 01/15/16 90.0 2.71 2.93
JNJ 160115P00092500 P 01/15/16 92.5 3.30 3.50
JNJ 160115P00095000 P 01/15/16 95.0 3.90 4.05
JNJ 160115P00097500 P 01/15/16 97.5 4.60 4.80
JNJ 160115P00100000 P 01/15/16 100.0 5.45 5.70
JNJ 160115P00105000 P 01/15/16 105.0 7.50 7.70
JNJ 160115P00110000 P 01/15/16 110.0 10.20 10.65
JNJ 160115P00115000 P 01/15/16 115.0 13.60 13.95
JNJ 160115P00120000 P 01/15/16 120.0 17.25 17.85
JNJ 160115P00125000 P 01/15/16 125.0 21.50 23.60
JNJ 160115P00130000 P 01/15/16 130.0 25.80 28.55
JNJ 160115P00135000 P 01/15/16 135.0 30.55 32.95
JNJ 160115P00140000 P 01/15/16 140.0 34.75 37.70
JNJ 160115P00145000 P 01/15/16 145.0 39.00 42.55
JNJ 170120C00050000 C 01/20/17 50.0 54.85 57.55
JNJ 170120C00055000 C 01/20/17 55.0 49.80 52.90
JNJ 170120C00060000 C 01/20/17 60.0 45.60 47.90
JNJ 170120C00065000 C 01/20/17 65.0 40.45 42.85
JNJ 170120C00070000 C 01/20/17 70.0 36.00 37.35
JNJ 170120C00075000 C 01/20/17 75.0 30.95 32.65
JNJ 170120C00080000 C 01/20/17 80.0 26.10 28.10
JNJ 170120C00085000 C 01/20/17 85.0 21.60 23.80
JNJ 170120C00087500 C 01/20/17 87.5 19.80 22.75
JNJ 170120C00090000 C 01/20/17 90.0 17.95 19.85
JNJ 170120C00092500 C 01/20/17 92.5 15.55 18.30
JNJ 170120C00095000 C 01/20/17 95.0 14.65 16.40
JNJ 170120C00097500 C 01/20/17 97.5 13.15 16.05
JNJ 170120C00100000 C 01/20/17 100.0 11.75 13.30
JNJ 170120C00105000 C 01/20/17 105.0 9.15 10.65
JNJ 170120C00110000 C 01/20/17 110.0 6.90 8.65
JNJ 170120C00115000 C 01/20/17 115.0 5.50 6.60
JNJ 170120C00120000 C 01/20/17 120.0 4.20 5.05
JNJ 170120C00125000 C 01/20/17 125.0 3.05 3.85
JNJ 170120C00130000 C 01/20/17 130.0 2.18 2.88
JNJ 170120C00135000 C 01/20/17 135.0 1.69 2.19
JNJ 170120C00140000 C 01/20/17 140.0 1.02 1.85
JNJ 170120C00145000 C 01/20/17 145.0 0.65 1.50
JNJ 170120C00150000 C 01/20/17 150.0 0.37 1.23
JNJ 170120C00155000 C 01/20/17 155.0 0.35 1.06
JNJ 170120P00050000 P 01/20/17 50.0 0.55 1.09
JNJ 170120P00055000 P 01/20/17 55.0 0.81 1.56
JNJ 170120P00060000 P 01/20/17 60.0 0.88 1.87
JNJ 170120P00065000 P 01/20/17 65.0 1.50 1.85
JNJ 170120P00070000 P 01/20/17 70.0 2.01 2.62
JNJ 170120P00075000 P 01/20/17 75.0 2.65 3.40
JNJ 170120P00080000 P 01/20/17 80.0 3.45 4.25
JNJ 170120P00085000 P 01/20/17 85.0 4.50 5.45
JNJ 170120P00087500 P 01/20/17 87.5 5.10 6.20
JNJ 170120P00090000 P 01/20/17 90.0 5.60 7.15
JNJ 170120P00092500 P 01/20/17 92.5 6.55 7.70
JNJ 170120P00095000 P 01/20/17 95.0 7.45 8.60
JNJ 170120P00097500 P 01/20/17 97.5 8.35 9.70
JNJ 170120P00100000 P 01/20/17 100.0 9.40 10.75
JNJ 170120P00105000 P 01/20/17 105.0 11.75 13.30
JNJ 170120P00110000 P 01/20/17 110.0 14.45 16.25
JNJ 170120P00115000 P 01/20/17 115.0 16.50 19.55
JNJ 170120P00120000 P 01/20/17 120.0 19.75 23.15
JNJ 170120P00125000 P 01/20/17 125.0 23.50 27.05
JNJ 170120P00130000 P 01/20/17 130.0 28.00 31.15
JNJ 170120P00135000 P 01/20/17 135.0 32.10 35.40
JNJ 170120P00140000 P 01/20/17 140.0 36.25 39.85
JNJ 170120P00145000 P 01/20/17 145.0 41.60 45.45
JNJ 170120P00150000 P 01/20/17 150.0 46.05 50.05
JNJ 170120P00155000 P 01/20/17 155.0 50.95 54.70

OPRA data is delayed 15 minutes.