Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-22)Premium Content

Johnson And Johnson (JNJ)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 140905C00075000 C 09/05/14 75.0 27.50 28.85
JNJ 140905C00080000 C 09/05/14 80.0 22.50 23.85
JNJ 140905C00085000 C 09/05/14 85.0 17.25 19.10
JNJ 140905C00088000 C 09/05/14 88.0 14.05 16.10
JNJ 140905C00089000 C 09/05/14 89.0 13.05 15.10
JNJ 140905C00090000 C 09/05/14 90.0 12.25 14.10
JNJ 140905C00091000 C 09/05/14 91.0 11.55 13.60
JNJ 140905C00092000 C 09/05/14 92.0 10.30 11.85
JNJ 140905C00093000 C 09/05/14 93.0 10.25 10.85
JNJ 140905C00094000 C 09/05/14 94.0 9.25 9.80
JNJ 140905C00095000 C 09/05/14 95.0 8.25 8.85
JNJ 140905C00096000 C 09/05/14 96.0 7.25 7.80
JNJ 140905C00097000 C 09/05/14 97.0 6.20 6.85
JNJ 140905C00098000 C 09/05/14 98.0 5.20 5.85
JNJ 140905C00099000 C 09/05/14 99.0 4.15 4.85
JNJ 140905C00100000 C 09/05/14 100.0 3.45 3.85
JNJ 140905C00101000 C 09/05/14 101.0 2.17 2.84
JNJ 140905C00102000 C 09/05/14 102.0 1.56 1.87
JNJ 140905C00103000 C 09/05/14 103.0 0.88 1.03
JNJ 140905C00104000 C 09/05/14 104.0 0.34 0.37
JNJ 140905C00105000 C 09/05/14 105.0 0.07 0.12
JNJ 140905C00106000 C 09/05/14 106.0 0.00 0.05
JNJ 140905C00107000 C 09/05/14 107.0 0.00 0.05
JNJ 140905C00108000 C 09/05/14 108.0 0.00 0.05
JNJ 140905C00109000 C 09/05/14 109.0 0.00 0.05
JNJ 140905C00110000 C 09/05/14 110.0 0.00 0.04
JNJ 140905C00111000 C 09/05/14 111.0 0.00 0.04
JNJ 140905C00112000 C 09/05/14 112.0 0.00 0.04
JNJ 140905C00113000 C 09/05/14 113.0 0.00 0.04
JNJ 140905C00114000 C 09/05/14 114.0 0.00 0.04
JNJ 140905C00115000 C 09/05/14 115.0 0.00 0.04
JNJ 140905C00116000 C 09/05/14 116.0 0.00 0.04
JNJ 140905C00117000 C 09/05/14 117.0 0.00 0.04
JNJ 140905C00118000 C 09/05/14 118.0 0.00 0.04
JNJ 140905C00119000 C 09/05/14 119.0 0.00 0.04
JNJ 140905C00120000 C 09/05/14 120.0 0.00 0.04
JNJ 140905C00121000 C 09/05/14 121.0 0.00 0.04
JNJ 140905C00125000 C 09/05/14 125.0 0.00 0.04
JNJ 140905C00130000 C 09/05/14 130.0 0.00 0.04
JNJ 140905C00135000 C 09/05/14 135.0 0.00 0.04
JNJ 140905C00140000 C 09/05/14 140.0 0.00 0.04
JNJ 140905P00075000 P 09/05/14 75.0 0.00 0.04
JNJ 140905P00080000 P 09/05/14 80.0 0.00 0.04
JNJ 140905P00085000 P 09/05/14 85.0 0.00 0.04
JNJ 140905P00088000 P 09/05/14 88.0 0.00 0.04
JNJ 140905P00089000 P 09/05/14 89.0 0.00 0.04
JNJ 140905P00090000 P 09/05/14 90.0 0.00 0.04
JNJ 140905P00091000 P 09/05/14 91.0 0.00 0.04
JNJ 140905P00092000 P 09/05/14 92.0 0.00 0.04
JNJ 140905P00093000 P 09/05/14 93.0 0.00 0.04
JNJ 140905P00094000 P 09/05/14 94.0 0.00 0.04
JNJ 140905P00095000 P 09/05/14 95.0 0.00 0.04
JNJ 140905P00096000 P 09/05/14 96.0 0.00 0.06
JNJ 140905P00097000 P 09/05/14 97.0 0.00 0.08
JNJ 140905P00098000 P 09/05/14 98.0 0.00 0.05
JNJ 140905P00099000 P 09/05/14 99.0 0.01 0.08
JNJ 140905P00100000 P 09/05/14 100.0 0.02 0.07
JNJ 140905P00101000 P 09/05/14 101.0 0.02 0.08
JNJ 140905P00102000 P 09/05/14 102.0 0.07 0.14
JNJ 140905P00103000 P 09/05/14 103.0 0.25 0.33
JNJ 140905P00104000 P 09/05/14 104.0 0.60 0.71
JNJ 140905P00105000 P 09/05/14 105.0 1.32 1.59
JNJ 140905P00106000 P 09/05/14 106.0 2.24 2.59
JNJ 140905P00107000 P 09/05/14 107.0 3.15 3.70
JNJ 140905P00108000 P 09/05/14 108.0 4.20 4.70
JNJ 140905P00109000 P 09/05/14 109.0 5.10 5.65
JNJ 140905P00110000 P 09/05/14 110.0 6.20 6.65
JNJ 140905P00111000 P 09/05/14 111.0 7.20 7.60
JNJ 140905P00112000 P 09/05/14 112.0 8.15 8.60
JNJ 140905P00113000 P 09/05/14 113.0 9.15 9.60
JNJ 140905P00114000 P 09/05/14 114.0 10.05 11.85
JNJ 140905P00115000 P 09/05/14 115.0 11.05 12.85
JNJ 140905P00116000 P 09/05/14 116.0 11.60 13.85
JNJ 140905P00117000 P 09/05/14 117.0 12.60 14.85
JNJ 140905P00118000 P 09/05/14 118.0 13.60 15.85
JNJ 140905P00119000 P 09/05/14 119.0 15.05 16.85
JNJ 140905P00120000 P 09/05/14 120.0 16.05 17.85
JNJ 140905P00121000 P 09/05/14 121.0 17.05 18.85
JNJ 140905P00125000 P 09/05/14 125.0 21.05 21.60
JNJ 140905P00130000 P 09/05/14 130.0 25.30 27.60
JNJ 140905P00135000 P 09/05/14 135.0 30.30 32.60
JNJ 140905P00140000 P 09/05/14 140.0 35.30 37.60
JNJ 140912C00088000 C 09/12/14 88.0 15.20 15.85
JNJ 140912C00089000 C 09/12/14 89.0 14.20 14.85
JNJ 140912C00090000 C 09/12/14 90.0 13.15 13.85
JNJ 140912C00091000 C 09/12/14 91.0 12.15 12.85
JNJ 140912C00092000 C 09/12/14 92.0 11.15 11.85
JNJ 140912C00093000 C 09/12/14 93.0 10.15 10.90
JNJ 140912C00094000 C 09/12/14 94.0 9.10 9.85
JNJ 140912C00095000 C 09/12/14 95.0 8.10 8.90
JNJ 140912C00096000 C 09/12/14 96.0 7.10 7.85
JNJ 140912C00097000 C 09/12/14 97.0 6.15 6.85
JNJ 140912C00098000 C 09/12/14 98.0 5.15 5.85
JNJ 140912C00099000 C 09/12/14 99.0 4.15 4.85
JNJ 140912C00100000 C 09/12/14 100.0 3.15 3.90
JNJ 140912C00101000 C 09/12/14 101.0 2.55 2.92
JNJ 140912C00102000 C 09/12/14 102.0 1.74 2.03
JNJ 140912C00103000 C 09/12/14 103.0 1.17 1.28
JNJ 140912C00104000 C 09/12/14 104.0 0.56 0.69
JNJ 140912C00105000 C 09/12/14 105.0 0.20 0.29
JNJ 140912C00106000 C 09/12/14 106.0 0.08 0.12
JNJ 140912C00107000 C 09/12/14 107.0 0.03 0.06
JNJ 140912C00108000 C 09/12/14 108.0 0.00 0.05
JNJ 140912C00109000 C 09/12/14 109.0 0.00 0.05
JNJ 140912C00110000 C 09/12/14 110.0 0.00 0.05
JNJ 140912C00111000 C 09/12/14 111.0 0.00 0.05
JNJ 140912C00112000 C 09/12/14 112.0 0.00 0.05
JNJ 140912C00113000 C 09/12/14 113.0 0.00 0.04
JNJ 140912C00114000 C 09/12/14 114.0 0.00 0.04
JNJ 140912C00115000 C 09/12/14 115.0 0.00 0.04
JNJ 140912C00116000 C 09/12/14 116.0 0.00 0.04
JNJ 140912C00117000 C 09/12/14 117.0 0.00 0.04
JNJ 140912P00088000 P 09/12/14 88.0 0.00 0.04
JNJ 140912P00089000 P 09/12/14 89.0 0.01 0.04
JNJ 140912P00090000 P 09/12/14 90.0 0.01 0.04
JNJ 140912P00091000 P 09/12/14 91.0 0.01 0.04
JNJ 140912P00092000 P 09/12/14 92.0 0.01 0.05
JNJ 140912P00093000 P 09/12/14 93.0 0.01 0.05
JNJ 140912P00094000 P 09/12/14 94.0 0.01 0.11
JNJ 140912P00095000 P 09/12/14 95.0 0.02 0.12
JNJ 140912P00096000 P 09/12/14 96.0 0.01 0.14
JNJ 140912P00097000 P 09/12/14 97.0 0.02 0.15
JNJ 140912P00098000 P 09/12/14 98.0 0.01 0.17
JNJ 140912P00099000 P 09/12/14 99.0 0.05 0.14
JNJ 140912P00100000 P 09/12/14 100.0 0.06 0.13
JNJ 140912P00101000 P 09/12/14 101.0 0.12 0.16
JNJ 140912P00102000 P 09/12/14 102.0 0.22 0.25
JNJ 140912P00103000 P 09/12/14 103.0 0.43 0.51
JNJ 140912P00104000 P 09/12/14 104.0 0.83 1.10
JNJ 140912P00105000 P 09/12/14 105.0 1.46 1.57
JNJ 140912P00106000 P 09/12/14 106.0 2.31 2.59
JNJ 140912P00107000 P 09/12/14 107.0 3.20 3.60
JNJ 140912P00108000 P 09/12/14 108.0 4.20 4.60
JNJ 140912P00109000 P 09/12/14 109.0 5.20 5.70
JNJ 140912P00110000 P 09/12/14 110.0 6.20 6.70
JNJ 140912P00111000 P 09/12/14 111.0 7.20 7.65
JNJ 140912P00112000 P 09/12/14 112.0 8.15 8.65
JNJ 140912P00113000 P 09/12/14 113.0 9.10 9.60
JNJ 140912P00114000 P 09/12/14 114.0 10.05 10.60
JNJ 140912P00115000 P 09/12/14 115.0 11.05 12.85
JNJ 140912P00116000 P 09/12/14 116.0 12.05 13.85
JNJ 140912P00117000 P 09/12/14 117.0 13.05 14.85
JNJ 140920C00076000 C 09/20/14 76.0 26.90 28.05
JNJ 140920C00079000 C 09/20/14 79.0 24.15 24.90
JNJ 140920C00080000 C 09/20/14 80.0 23.15 23.90
JNJ 140920C00081000 C 09/20/14 81.0 22.15 22.85
JNJ 140920C00084000 C 09/20/14 84.0 19.15 19.90
JNJ 140920C00085000 C 09/20/14 85.0 18.15 18.85
JNJ 140920C00086000 C 09/20/14 86.0 17.15 18.15
JNJ 140920C00089000 C 09/20/14 89.0 14.15 15.10
JNJ 140920C00090000 C 09/20/14 90.0 13.15 14.10
JNJ 140920C00091000 C 09/20/14 91.0 12.15 13.10
JNJ 140920C00092500 C 09/20/14 92.5 10.65 11.75
JNJ 140920C00094000 C 09/20/14 94.0 9.30 10.00
JNJ 140920C00095000 C 09/20/14 95.0 8.30 9.00
JNJ 140920C00096000 C 09/20/14 96.0 7.35 7.90
JNJ 140920C00097500 C 09/20/14 97.5 5.85 6.45
JNJ 140920C00099000 C 09/20/14 99.0 4.40 5.00
JNJ 140920C00100000 C 09/20/14 100.0 3.65 4.00
JNJ 140920C00101000 C 09/20/14 101.0 2.92 3.10
JNJ 140920C00102000 C 09/20/14 102.0 1.94 2.22
JNJ 140920C00103000 C 09/20/14 103.0 1.41 1.47
JNJ 140920C00104000 C 09/20/14 104.0 0.83 0.88
JNJ 140920C00105000 C 09/20/14 105.0 0.43 0.45
JNJ 140920C00106000 C 09/20/14 106.0 0.20 0.23
JNJ 140920C00107000 C 09/20/14 107.0 0.08 0.14
JNJ 140920C00108000 C 09/20/14 108.0 0.02 0.12
JNJ 140920C00109000 C 09/20/14 109.0 0.00 0.09
JNJ 140920C00110000 C 09/20/14 110.0 0.01 0.05
JNJ 140920C00111000 C 09/20/14 111.0 0.00 0.05
JNJ 140920C00112000 C 09/20/14 112.0 0.00 0.05
JNJ 140920C00113000 C 09/20/14 113.0 0.00 0.05
JNJ 140920C00114000 C 09/20/14 114.0 0.00 0.04
JNJ 140920C00115000 C 09/20/14 115.0 0.00 0.02
JNJ 140920C00120000 C 09/20/14 120.0 0.00 0.03
JNJ 140920C00125000 C 09/20/14 125.0 0.00 0.04
JNJ 140920C00130000 C 09/20/14 130.0 0.00 0.04
JNJ 140920C00135000 C 09/20/14 135.0 0.00 0.04
JNJ 140920C00140000 C 09/20/14 140.0 0.00 0.04
JNJ 140920C00145000 C 09/20/14 145.0 0.00 0.04
JNJ 140920P00076000 P 09/20/14 76.0 0.00 0.01
JNJ 140920P00079000 P 09/20/14 79.0 0.00 0.01
JNJ 140920P00080000 P 09/20/14 80.0 0.00 0.01
JNJ 140920P00081000 P 09/20/14 81.0 0.00 0.01
JNJ 140920P00084000 P 09/20/14 84.0 0.00 0.01
JNJ 140920P00085000 P 09/20/14 85.0 0.00 0.01
JNJ 140920P00086000 P 09/20/14 86.0 0.00 0.02
JNJ 140920P00089000 P 09/20/14 89.0 0.02 0.03
JNJ 140920P00090000 P 09/20/14 90.0 0.03 0.04
JNJ 140920P00091000 P 09/20/14 91.0 0.01 0.08
JNJ 140920P00092500 P 09/20/14 92.5 0.04 0.06
JNJ 140920P00094000 P 09/20/14 94.0 0.03 0.13
JNJ 140920P00095000 P 09/20/14 95.0 0.05 0.08
JNJ 140920P00096000 P 09/20/14 96.0 0.05 0.14
JNJ 140920P00097500 P 09/20/14 97.5 0.06 0.12
JNJ 140920P00099000 P 09/20/14 99.0 0.08 0.17
JNJ 140920P00100000 P 09/20/14 100.0 0.14 0.18
JNJ 140920P00101000 P 09/20/14 101.0 0.24 0.31
JNJ 140920P00102000 P 09/20/14 102.0 0.40 0.50
JNJ 140920P00103000 P 09/20/14 103.0 0.65 0.76
JNJ 140920P00104000 P 09/20/14 104.0 1.08 1.15
JNJ 140920P00105000 P 09/20/14 105.0 1.66 1.73
JNJ 140920P00106000 P 09/20/14 106.0 2.40 2.89
JNJ 140920P00107000 P 09/20/14 107.0 3.25 3.80
JNJ 140920P00108000 P 09/20/14 108.0 4.20 4.75
JNJ 140920P00109000 P 09/20/14 109.0 5.10 5.70
JNJ 140920P00110000 P 09/20/14 110.0 6.20 6.70
JNJ 140920P00111000 P 09/20/14 111.0 7.20 7.70
JNJ 140920P00112000 P 09/20/14 112.0 8.20 8.65
JNJ 140920P00113000 P 09/20/14 113.0 9.20 9.65
JNJ 140920P00114000 P 09/20/14 114.0 9.95 10.90
JNJ 140920P00115000 P 09/20/14 115.0 10.95 11.90
JNJ 140920P00120000 P 09/20/14 120.0 16.20 16.60
JNJ 140920P00125000 P 09/20/14 125.0 20.95 21.85
JNJ 140920P00130000 P 09/20/14 130.0 25.95 26.85
JNJ 140920P00135000 P 09/20/14 135.0 30.95 31.85
JNJ 140920P00140000 P 09/20/14 140.0 35.95 36.85
JNJ 140920P00145000 P 09/20/14 145.0 40.95 41.85
JNJ 140926C00086000 C 09/26/14 86.0 17.05 17.90
JNJ 140926C00087000 C 09/26/14 87.0 16.10 16.90
JNJ 140926C00088000 C 09/26/14 88.0 15.05 16.00
JNJ 140926C00089000 C 09/26/14 89.0 14.05 14.90
JNJ 140926C00090000 C 09/26/14 90.0 13.05 13.90
JNJ 140926C00091000 C 09/26/14 91.0 12.00 12.95
JNJ 140926C00092000 C 09/26/14 92.0 11.00 11.95
JNJ 140926C00093000 C 09/26/14 93.0 10.00 10.90
JNJ 140926C00094000 C 09/26/14 94.0 9.05 9.90
JNJ 140926C00095000 C 09/26/14 95.0 8.05 8.90
JNJ 140926C00096000 C 09/26/14 96.0 7.05 7.95
JNJ 140926C00097000 C 09/26/14 97.0 6.05 7.05
JNJ 140926C00098000 C 09/26/14 98.0 5.10 5.95
JNJ 140926C00099000 C 09/26/14 99.0 4.15 5.10
JNJ 140926C00100000 C 09/26/14 100.0 3.65 4.10
JNJ 140926C00101000 C 09/26/14 101.0 2.98 3.20
JNJ 140926C00102000 C 09/26/14 102.0 2.14 2.41
JNJ 140926C00103000 C 09/26/14 103.0 1.47 1.69
JNJ 140926C00104000 C 09/26/14 104.0 0.91 1.10
JNJ 140926C00105000 C 09/26/14 105.0 0.53 0.64
JNJ 140926C00106000 C 09/26/14 106.0 0.27 0.37
JNJ 140926C00107000 C 09/26/14 107.0 0.05 0.26
JNJ 140926C00108000 C 09/26/14 108.0 0.02 0.19
JNJ 140926C00109000 C 09/26/14 109.0 0.01 0.14
JNJ 140926C00110000 C 09/26/14 110.0 0.01 0.10
JNJ 140926C00111000 C 09/26/14 111.0 0.00 0.09
JNJ 140926C00112000 C 09/26/14 112.0 0.00 0.08
JNJ 140926C00113000 C 09/26/14 113.0 0.00 0.07
JNJ 140926C00114000 C 09/26/14 114.0 0.00 0.06
JNJ 140926C00115000 C 09/26/14 115.0 0.00 0.06
JNJ 140926P00086000 P 09/26/14 86.0 0.02 0.04
JNJ 140926P00087000 P 09/26/14 87.0 0.00 0.07
JNJ 140926P00088000 P 09/26/14 88.0 0.00 0.07
JNJ 140926P00089000 P 09/26/14 89.0 0.01 0.09
JNJ 140926P00090000 P 09/26/14 90.0 0.01 0.11
JNJ 140926P00091000 P 09/26/14 91.0 0.02 0.10
JNJ 140926P00092000 P 09/26/14 92.0 0.02 0.11
JNJ 140926P00093000 P 09/26/14 93.0 0.02 0.16
JNJ 140926P00094000 P 09/26/14 94.0 0.04 0.16
JNJ 140926P00095000 P 09/26/14 95.0 0.06 0.14
JNJ 140926P00096000 P 09/26/14 96.0 0.06 0.20
JNJ 140926P00097000 P 09/26/14 97.0 0.07 0.25
JNJ 140926P00098000 P 09/26/14 98.0 0.12 0.29
JNJ 140926P00099000 P 09/26/14 99.0 0.17 0.30
JNJ 140926P00100000 P 09/26/14 100.0 0.25 0.41
JNJ 140926P00101000 P 09/26/14 101.0 0.32 0.52
JNJ 140926P00102000 P 09/26/14 102.0 0.55 0.75
JNJ 140926P00103000 P 09/26/14 103.0 0.84 1.09
JNJ 140926P00104000 P 09/26/14 104.0 1.26 1.50
JNJ 140926P00105000 P 09/26/14 105.0 1.82 2.11
JNJ 140926P00106000 P 09/26/14 106.0 2.54 3.35
JNJ 140926P00107000 P 09/26/14 107.0 3.25 4.15
JNJ 140926P00108000 P 09/26/14 108.0 4.20 4.95
JNJ 140926P00109000 P 09/26/14 109.0 5.25 5.90
JNJ 140926P00110000 P 09/26/14 110.0 6.20 6.80
JNJ 140926P00111000 P 09/26/14 111.0 7.15 7.75
JNJ 140926P00112000 P 09/26/14 112.0 8.10 8.70
JNJ 140926P00113000 P 09/26/14 113.0 9.15 9.70
JNJ 140926P00114000 P 09/26/14 114.0 10.05 10.70
JNJ 140926P00115000 P 09/26/14 115.0 11.15 11.65
JNJ 141003C00086000 C 10/03/14 86.0 16.15 19.40
JNJ 141003C00087000 C 10/03/14 87.0 15.15 18.40
JNJ 141003C00088000 C 10/03/14 88.0 14.55 17.40
JNJ 141003C00089000 C 10/03/14 89.0 13.15 16.40
JNJ 141003C00090000 C 10/03/14 90.0 12.15 15.40
JNJ 141003C00091000 C 10/03/14 91.0 11.00 13.35
JNJ 141003C00092000 C 10/03/14 92.0 11.00 12.05
JNJ 141003C00093000 C 10/03/14 93.0 10.00 11.05
JNJ 141003C00094000 C 10/03/14 94.0 9.05 10.05
JNJ 141003C00095000 C 10/03/14 95.0 8.05 9.05
JNJ 141003C00096000 C 10/03/14 96.0 7.10 8.05
JNJ 141003C00097000 C 10/03/14 97.0 6.15 7.10
JNJ 141003C00098000 C 10/03/14 98.0 5.20 6.15
JNJ 141003C00099000 C 10/03/14 99.0 4.30 5.20
JNJ 141003C00100000 C 10/03/14 100.0 3.45 4.30
JNJ 141003C00101000 C 10/03/14 101.0 2.98 3.40
JNJ 141003C00102000 C 10/03/14 102.0 2.20 2.56
JNJ 141003C00103000 C 10/03/14 103.0 1.59 1.86
JNJ 141003C00104000 C 10/03/14 104.0 1.00 1.27
JNJ 141003C00105000 C 10/03/14 105.0 0.62 0.82
JNJ 141003C00106000 C 10/03/14 106.0 0.30 0.50
JNJ 141003C00107000 C 10/03/14 107.0 0.15 0.32
JNJ 141003C00108000 C 10/03/14 108.0 0.04 0.25
JNJ 141003C00109000 C 10/03/14 109.0 0.03 0.22
JNJ 141003C00110000 C 10/03/14 110.0 0.01 0.14
JNJ 141003C00111000 C 10/03/14 111.0 0.01 0.10
JNJ 141003C00112000 C 10/03/14 112.0 0.00 0.08
JNJ 141003C00113000 C 10/03/14 113.0 0.00 0.06
JNJ 141003C00114000 C 10/03/14 114.0 0.00 0.06
JNJ 141003C00115000 C 10/03/14 115.0 0.00 0.07
JNJ 141003C00116000 C 10/03/14 116.0 0.00 0.07
JNJ 141003C00117000 C 10/03/14 117.0 0.00 0.05
JNJ 141003C00118000 C 10/03/14 118.0 0.00 0.05
JNJ 141003C00119000 C 10/03/14 119.0 0.00 0.05
JNJ 141003C00120000 C 10/03/14 120.0 0.00 0.05
JNJ 141003P00086000 P 10/03/14 86.0 0.02 0.10
JNJ 141003P00087000 P 10/03/14 87.0 0.04 0.11
JNJ 141003P00088000 P 10/03/14 88.0 0.01 0.13
JNJ 141003P00089000 P 10/03/14 89.0 0.05 0.17
JNJ 141003P00090000 P 10/03/14 90.0 0.01 0.19
JNJ 141003P00091000 P 10/03/14 91.0 0.07 0.22
JNJ 141003P00092000 P 10/03/14 92.0 0.04 0.24
JNJ 141003P00093000 P 10/03/14 93.0 0.05 0.25
JNJ 141003P00094000 P 10/03/14 94.0 0.02 0.25
JNJ 141003P00095000 P 10/03/14 95.0 0.04 0.24
JNJ 141003P00096000 P 10/03/14 96.0 0.08 0.27
JNJ 141003P00097000 P 10/03/14 97.0 0.14 0.31
JNJ 141003P00098000 P 10/03/14 98.0 0.16 0.36
JNJ 141003P00099000 P 10/03/14 99.0 0.23 0.45
JNJ 141003P00100000 P 10/03/14 100.0 0.34 0.57
JNJ 141003P00101000 P 10/03/14 101.0 0.45 0.70
JNJ 141003P00102000 P 10/03/14 102.0 0.66 1.03
JNJ 141003P00103000 P 10/03/14 103.0 0.94 1.32
JNJ 141003P00104000 P 10/03/14 104.0 1.37 1.86
JNJ 141003P00105000 P 10/03/14 105.0 1.93 2.65
JNJ 141003P00106000 P 10/03/14 106.0 2.60 3.40
JNJ 141003P00107000 P 10/03/14 107.0 3.35 4.30
JNJ 141003P00108000 P 10/03/14 108.0 4.25 5.10
JNJ 141003P00109000 P 10/03/14 109.0 5.20 5.95
JNJ 141003P00110000 P 10/03/14 110.0 6.10 6.85
JNJ 141003P00111000 P 10/03/14 111.0 7.10 7.75
JNJ 141003P00112000 P 10/03/14 112.0 8.10 8.70
JNJ 141003P00113000 P 10/03/14 113.0 9.10 9.70
JNJ 141003P00114000 P 10/03/14 114.0 8.65 11.70
JNJ 141003P00115000 P 10/03/14 115.0 9.65 12.70
JNJ 141003P00116000 P 10/03/14 116.0 10.60 13.95
JNJ 141003P00117000 P 10/03/14 117.0 11.65 14.95
JNJ 141003P00118000 P 10/03/14 118.0 12.65 15.90
JNJ 141003P00119000 P 10/03/14 119.0 13.65 16.90
JNJ 141003P00120000 P 10/03/14 120.0 14.65 17.90
JNJ 141010C00089000 C 10/10/14 89.0 13.15 16.65
JNJ 141010C00090000 C 10/10/14 90.0 12.95 14.00
JNJ 141010C00091000 C 10/10/14 91.0 12.00 13.05
JNJ 141010C00092000 C 10/10/14 92.0 11.00 12.05
JNJ 141010C00093000 C 10/10/14 93.0 9.95 11.10
JNJ 141010C00094000 C 10/10/14 94.0 9.05 10.05
JNJ 141010C00095000 C 10/10/14 95.0 8.10 9.10
JNJ 141010C00096000 C 10/10/14 96.0 7.15 8.10
JNJ 141010C00097000 C 10/10/14 97.0 6.20 7.15
JNJ 141010C00098000 C 10/10/14 98.0 5.25 6.20
JNJ 141010C00099000 C 10/10/14 99.0 4.35 5.30
JNJ 141010C00100000 C 10/10/14 100.0 3.55 4.35
JNJ 141010C00101000 C 10/10/14 101.0 3.05 3.50
JNJ 141010C00102000 C 10/10/14 102.0 2.08 2.72
JNJ 141010C00103000 C 10/10/14 103.0 1.75 1.99
JNJ 141010C00104000 C 10/10/14 104.0 1.14 1.42
JNJ 141010C00105000 C 10/10/14 105.0 0.74 0.95
JNJ 141010C00106000 C 10/10/14 106.0 0.45 0.64
JNJ 141010C00107000 C 10/10/14 107.0 0.22 0.41
JNJ 141010C00108000 C 10/10/14 108.0 0.09 0.28
JNJ 141010C00109000 C 10/10/14 109.0 0.07 0.25
JNJ 141010C00110000 C 10/10/14 110.0 0.04 0.19
JNJ 141010C00111000 C 10/10/14 111.0 0.01 0.15
JNJ 141010C00112000 C 10/10/14 112.0 0.00 0.11
JNJ 141010C00113000 C 10/10/14 113.0 0.00 0.08
JNJ 141010C00114000 C 10/10/14 114.0 0.00 0.09
JNJ 141010C00115000 C 10/10/14 115.0 0.00 0.08
JNJ 141010C00116000 C 10/10/14 116.0 0.00 0.07
JNJ 141010C00117000 C 10/10/14 117.0 0.00 0.07
JNJ 141010C00118000 C 10/10/14 118.0 0.00 0.07
JNJ 141010C00119000 C 10/10/14 119.0 0.00 0.05
JNJ 141010C00120000 C 10/10/14 120.0 0.00 0.05
JNJ 141010P00089000 P 10/10/14 89.0 0.05 0.24
JNJ 141010P00090000 P 10/10/14 90.0 0.07 0.25
JNJ 141010P00091000 P 10/10/14 91.0 0.08 0.25
JNJ 141010P00092000 P 10/10/14 92.0 0.03 0.25
JNJ 141010P00093000 P 10/10/14 93.0 0.02 0.25
JNJ 141010P00094000 P 10/10/14 94.0 0.04 0.25
JNJ 141010P00095000 P 10/10/14 95.0 0.07 0.27
JNJ 141010P00096000 P 10/10/14 96.0 0.11 0.29
JNJ 141010P00097000 P 10/10/14 97.0 0.17 0.37
JNJ 141010P00098000 P 10/10/14 98.0 0.22 0.45
JNJ 141010P00099000 P 10/10/14 99.0 0.30 0.45
JNJ 141010P00100000 P 10/10/14 100.0 0.40 0.69
JNJ 141010P00101000 P 10/10/14 101.0 0.57 0.84
JNJ 141010P00102000 P 10/10/14 102.0 0.79 1.17
JNJ 141010P00103000 P 10/10/14 103.0 1.08 1.49
JNJ 141010P00104000 P 10/10/14 104.0 1.49 1.95
JNJ 141010P00105000 P 10/10/14 105.0 2.05 2.79
JNJ 141010P00106000 P 10/10/14 106.0 2.71 3.50
JNJ 141010P00107000 P 10/10/14 107.0 3.40 4.35
JNJ 141010P00108000 P 10/10/14 108.0 4.25 5.25
JNJ 141010P00109000 P 10/10/14 109.0 5.20 6.05
JNJ 141010P00110000 P 10/10/14 110.0 6.15 6.90
JNJ 141010P00111000 P 10/10/14 111.0 7.10 7.85
JNJ 141010P00112000 P 10/10/14 112.0 8.10 8.75
JNJ 141010P00113000 P 10/10/14 113.0 9.10 9.70
JNJ 141010P00114000 P 10/10/14 114.0 8.70 10.70
JNJ 141010P00115000 P 10/10/14 115.0 9.55 11.65
JNJ 141010P00116000 P 10/10/14 116.0 10.55 12.65
JNJ 141010P00117000 P 10/10/14 117.0 11.65 14.95
JNJ 141010P00118000 P 10/10/14 118.0 12.60 15.95
JNJ 141010P00119000 P 10/10/14 119.0 13.60 16.95
JNJ 141010P00120000 P 10/10/14 120.0 14.65 17.95
JNJ 141018C00060000 C 10/18/14 60.0 43.05 44.20
JNJ 141018C00065000 C 10/18/14 65.0 38.00 39.20
JNJ 141018C00070000 C 10/18/14 70.0 33.05 34.10
JNJ 141018C00075000 C 10/18/14 75.0 28.05 29.30
JNJ 141018C00080000 C 10/18/14 80.0 23.00 24.25
JNJ 141018C00082500 C 10/18/14 82.5 20.80 21.50
JNJ 141018C00085000 C 10/18/14 85.0 18.35 19.25
JNJ 141018C00087500 C 10/18/14 87.5 15.85 16.50
JNJ 141018C00090000 C 10/18/14 90.0 13.40 14.10
JNJ 141018C00092500 C 10/18/14 92.5 10.95 12.00
JNJ 141018C00095000 C 10/18/14 95.0 8.90 9.15
JNJ 141018C00097500 C 10/18/14 97.5 6.55 6.70
JNJ 141018C00100000 C 10/18/14 100.0 4.30 4.45
JNJ 141018C00105000 C 10/18/14 105.0 1.13 1.17
JNJ 141018C00110000 C 10/18/14 110.0 0.14 0.17
JNJ 141018C00115000 C 10/18/14 115.0 0.05 0.09
JNJ 141018C00120000 C 10/18/14 120.0 0.02 0.04
JNJ 141018C00125000 C 10/18/14 125.0 0.02 0.04
JNJ 141018P00060000 P 10/18/14 60.0 0.00 0.01
JNJ 141018P00065000 P 10/18/14 65.0 0.00 0.01
JNJ 141018P00070000 P 10/18/14 70.0 0.00 0.01
JNJ 141018P00075000 P 10/18/14 75.0 0.00 0.02
JNJ 141018P00080000 P 10/18/14 80.0 0.03 0.04
JNJ 141018P00082500 P 10/18/14 82.5 0.02 0.07
JNJ 141018P00085000 P 10/18/14 85.0 0.05 0.13
JNJ 141018P00087500 P 10/18/14 87.5 0.07 0.14
JNJ 141018P00090000 P 10/18/14 90.0 0.13 0.14
JNJ 141018P00092500 P 10/18/14 92.5 0.13 0.21
JNJ 141018P00095000 P 10/18/14 95.0 0.20 0.24
JNJ 141018P00097500 P 10/18/14 97.5 0.31 0.37
JNJ 141018P00100000 P 10/18/14 100.0 0.60 0.65
JNJ 141018P00105000 P 10/18/14 105.0 2.33 2.52
JNJ 141018P00110000 P 10/18/14 110.0 6.30 6.90
JNJ 141018P00115000 P 10/18/14 115.0 11.10 11.70
JNJ 141018P00120000 P 10/18/14 120.0 15.60 16.65
JNJ 141018P00125000 P 10/18/14 125.0 20.95 21.85
JNJ 141122C00075000 C 11/22/14 75.0 28.20 29.00
JNJ 141122C00080000 C 11/22/14 80.0 23.20 24.05
JNJ 141122C00085000 C 11/22/14 85.0 18.20 19.10
JNJ 141122C00090000 C 11/22/14 90.0 13.30 14.10
JNJ 141122C00095000 C 11/22/14 95.0 8.80 9.35
JNJ 141122C00097500 C 11/22/14 97.5 6.30 7.10
JNJ 141122C00100000 C 11/22/14 100.0 4.60 5.00
JNJ 141122C00105000 C 11/22/14 105.0 1.75 1.84
JNJ 141122C00110000 C 11/22/14 110.0 0.39 0.44
JNJ 141122C00115000 C 11/22/14 115.0 0.04 0.14
JNJ 141122C00120000 C 11/22/14 120.0 0.00 0.09
JNJ 141122P00075000 P 11/22/14 75.0 0.02 0.13
JNJ 141122P00080000 P 11/22/14 80.0 0.04 0.14
JNJ 141122P00085000 P 11/22/14 85.0 0.11 0.16
JNJ 141122P00090000 P 11/22/14 90.0 0.20 0.28
JNJ 141122P00095000 P 11/22/14 95.0 0.50 0.57
JNJ 141122P00097500 P 11/22/14 97.5 0.79 0.85
JNJ 141122P00100000 P 11/22/14 100.0 1.29 1.37
JNJ 141122P00105000 P 11/22/14 105.0 3.35 3.50
JNJ 141122P00110000 P 11/22/14 110.0 7.05 7.90
JNJ 141122P00115000 P 11/22/14 115.0 11.35 12.60
JNJ 141122P00120000 P 11/22/14 120.0 16.20 17.80
JNJ 150117C00035000 C 01/17/15 35.0 68.05 69.55
JNJ 150117C00037500 C 01/17/15 37.5 65.25 67.05
JNJ 150117C00040000 C 01/17/15 40.0 63.00 64.30
JNJ 150117C00042500 C 01/17/15 42.5 60.30 62.05
JNJ 150117C00045000 C 01/17/15 45.0 57.75 59.55
JNJ 150117C00047500 C 01/17/15 47.5 55.55 56.80
JNJ 150117C00050000 C 01/17/15 50.0 52.75 54.55
JNJ 150117C00055000 C 01/17/15 55.0 47.75 49.55
JNJ 150117C00060000 C 01/17/15 60.0 42.75 44.55
JNJ 150117C00062500 C 01/17/15 62.5 40.55 41.45
JNJ 150117C00065000 C 01/17/15 65.0 38.05 38.95
JNJ 150117C00067500 C 01/17/15 67.5 35.55 36.45
JNJ 150117C00070000 C 01/17/15 70.0 33.10 34.00
JNJ 150117C00072500 C 01/17/15 72.5 30.70 31.45
JNJ 150117C00075000 C 01/17/15 75.0 28.20 29.00
JNJ 150117C00077500 C 01/17/15 77.5 25.70 26.60
JNJ 150117C00080000 C 01/17/15 80.0 23.25 24.05
JNJ 150117C00082500 C 01/17/15 82.5 20.80 21.55
JNJ 150117C00085000 C 01/17/15 85.0 18.35 19.15
JNJ 150117C00087500 C 01/17/15 87.5 15.90 16.65
JNJ 150117C00090000 C 01/17/15 90.0 13.60 14.25
JNJ 150117C00092500 C 01/17/15 92.5 11.15 11.90
JNJ 150117C00095000 C 01/17/15 95.0 9.35 9.60
JNJ 150117C00097500 C 01/17/15 97.5 7.00 7.40
JNJ 150117C00100000 C 01/17/15 100.0 5.35 5.50
JNJ 150117C00105000 C 01/17/15 105.0 2.40 2.48
JNJ 150117C00110000 C 01/17/15 110.0 0.84 0.89
JNJ 150117C00115000 C 01/17/15 115.0 0.22 0.29
JNJ 150117C00120000 C 01/17/15 120.0 0.05 0.13
JNJ 150117C00125000 C 01/17/15 125.0 0.02 0.10
JNJ 150117C00130000 C 01/17/15 130.0 0.00 0.08
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.07
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.06
JNJ 150117C00145000 C 01/17/15 145.0 0.00 0.06
JNJ 150117C00150000 C 01/17/15 150.0 0.00 0.05
JNJ 150117P00035000 P 01/17/15 35.0 0.00 0.04
JNJ 150117P00037500 P 01/17/15 37.5 0.00 0.04
JNJ 150117P00040000 P 01/17/15 40.0 0.01 0.04
JNJ 150117P00042500 P 01/17/15 42.5 0.00 0.04
JNJ 150117P00045000 P 01/17/15 45.0 0.00 0.04
JNJ 150117P00047500 P 01/17/15 47.5 0.00 0.04
JNJ 150117P00050000 P 01/17/15 50.0 0.01 0.09
JNJ 150117P00055000 P 01/17/15 55.0 0.00 0.05
JNJ 150117P00060000 P 01/17/15 60.0 0.03 0.09
JNJ 150117P00062500 P 01/17/15 62.5 0.04 0.14
JNJ 150117P00065000 P 01/17/15 65.0 0.06 0.12
JNJ 150117P00067500 P 01/17/15 67.5 0.08 0.16
JNJ 150117P00070000 P 01/17/15 70.0 0.10 0.17
JNJ 150117P00072500 P 01/17/15 72.5 0.13 0.18
JNJ 150117P00075000 P 01/17/15 75.0 0.17 0.22
JNJ 150117P00077500 P 01/17/15 77.5 0.17 0.25
JNJ 150117P00080000 P 01/17/15 80.0 0.25 0.30
JNJ 150117P00082500 P 01/17/15 82.5 0.28 0.35
JNJ 150117P00085000 P 01/17/15 85.0 0.37 0.43
JNJ 150117P00087500 P 01/17/15 87.5 0.46 0.52
JNJ 150117P00090000 P 01/17/15 90.0 0.58 0.65
JNJ 150117P00092500 P 01/17/15 92.5 0.76 0.79
JNJ 150117P00095000 P 01/17/15 95.0 1.01 1.08
JNJ 150117P00097500 P 01/17/15 97.5 1.44 1.49
JNJ 150117P00100000 P 01/17/15 100.0 2.05 2.14
JNJ 150117P00105000 P 01/17/15 105.0 4.15 4.30
JNJ 150117P00110000 P 01/17/15 110.0 7.60 7.75
JNJ 150117P00115000 P 01/17/15 115.0 12.00 12.80
JNJ 150117P00120000 P 01/17/15 120.0 16.80 17.60
JNJ 150117P00125000 P 01/17/15 125.0 21.80 22.60
JNJ 150117P00130000 P 01/17/15 130.0 26.40 27.75
JNJ 150117P00135000 P 01/17/15 135.0 31.40 32.70
JNJ 150117P00140000 P 01/17/15 140.0 36.20 37.70
JNJ 150117P00145000 P 01/17/15 145.0 41.35 42.65
JNJ 150117P00150000 P 01/17/15 150.0 46.35 47.85
JNJ 150417C00055000 C 04/17/15 55.0 47.35 50.00
JNJ 150417C00060000 C 04/17/15 60.0 42.45 43.95
JNJ 150417C00065000 C 04/17/15 65.0 38.10 38.95
JNJ 150417C00070000 C 04/17/15 70.0 33.10 34.00
JNJ 150417C00075000 C 04/17/15 75.0 28.05 29.05
JNJ 150417C00080000 C 04/17/15 80.0 23.00 24.00
JNJ 150417C00085000 C 04/17/15 85.0 18.20 19.15
JNJ 150417C00090000 C 04/17/15 90.0 13.50 14.55
JNJ 150417C00092500 C 04/17/15 92.5 11.30 12.25
JNJ 150417C00095000 C 04/17/15 95.0 9.40 10.15
JNJ 150417C00097500 C 04/17/15 97.5 8.05 8.20
JNJ 150417C00100000 C 04/17/15 100.0 6.30 6.45
JNJ 150417C00105000 C 04/17/15 105.0 3.50 3.65
JNJ 150417C00110000 C 04/17/15 110.0 1.74 1.87
JNJ 150417C00115000 C 04/17/15 115.0 0.77 0.85
JNJ 150417C00120000 C 04/17/15 120.0 0.31 0.38
JNJ 150417C00125000 C 04/17/15 125.0 0.11 0.20
JNJ 150417C00130000 C 04/17/15 130.0 0.03 0.13
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.10
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.09
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.07
JNJ 150417P00055000 P 04/17/15 55.0 0.02 0.13
JNJ 150417P00060000 P 04/17/15 60.0 0.05 0.19
JNJ 150417P00065000 P 04/17/15 65.0 0.09 0.23
JNJ 150417P00070000 P 04/17/15 70.0 0.16 0.29
JNJ 150417P00075000 P 04/17/15 75.0 0.26 0.41
JNJ 150417P00080000 P 04/17/15 80.0 0.44 0.56
JNJ 150417P00085000 P 04/17/15 85.0 0.71 0.81
JNJ 150417P00090000 P 04/17/15 90.0 1.18 1.29
JNJ 150417P00092500 P 04/17/15 92.5 1.55 1.66
JNJ 150417P00095000 P 04/17/15 95.0 2.02 2.15
JNJ 150417P00097500 P 04/17/15 97.5 2.66 2.79
JNJ 150417P00100000 P 04/17/15 100.0 3.45 3.65
JNJ 150417P00105000 P 04/17/15 105.0 5.75 5.95
JNJ 150417P00110000 P 04/17/15 110.0 9.00 9.20
JNJ 150417P00115000 P 04/17/15 115.0 13.10 14.05
JNJ 150417P00120000 P 04/17/15 120.0 17.55 18.65
JNJ 150417P00125000 P 04/17/15 125.0 22.40 23.60
JNJ 150417P00130000 P 04/17/15 130.0 26.95 28.50
JNJ 150417P00135000 P 04/17/15 135.0 31.95 33.50
JNJ 150417P00140000 P 04/17/15 140.0 36.85 38.50
JNJ 150417P00145000 P 04/17/15 145.0 41.55 43.45
JNJ 160115C00045000 C 01/15/16 45.0 57.45 60.15
JNJ 160115C00050000 C 01/15/16 50.0 52.20 54.30
JNJ 160115C00055000 C 01/15/16 55.0 47.20 49.35
JNJ 160115C00060000 C 01/15/16 60.0 42.20 44.25
JNJ 160115C00065000 C 01/15/16 65.0 38.15 39.15
JNJ 160115C00070000 C 01/15/16 70.0 32.45 34.35
JNJ 160115C00075000 C 01/15/16 75.0 28.05 29.15
JNJ 160115C00077500 C 01/15/16 77.5 25.60 26.75
JNJ 160115C00080000 C 01/15/16 80.0 23.45 24.30
JNJ 160115C00082500 C 01/15/16 82.5 20.55 22.30
JNJ 160115C00085000 C 01/15/16 85.0 18.30 19.90
JNJ 160115C00087500 C 01/15/16 87.5 16.25 17.75
JNJ 160115C00090000 C 01/15/16 90.0 14.25 15.80
JNJ 160115C00092500 C 01/15/16 92.5 13.20 13.70
JNJ 160115C00095000 C 01/15/16 95.0 11.40 12.05
JNJ 160115C00097500 C 01/15/16 97.5 10.10 10.40
JNJ 160115C00100000 C 01/15/16 100.0 8.55 8.85
JNJ 160115C00105000 C 01/15/16 105.0 6.05 6.30
JNJ 160115C00110000 C 01/15/16 110.0 4.05 4.35
JNJ 160115C00115000 C 01/15/16 115.0 2.67 2.97
JNJ 160115C00120000 C 01/15/16 120.0 1.72 1.88
JNJ 160115C00125000 C 01/15/16 125.0 1.07 1.24
JNJ 160115C00130000 C 01/15/16 130.0 0.67 0.80
JNJ 160115C00135000 C 01/15/16 135.0 0.42 0.52
JNJ 160115C00140000 C 01/15/16 140.0 0.26 0.37
JNJ 160115P00045000 P 01/15/16 45.0 0.10 0.25
JNJ 160115P00050000 P 01/15/16 50.0 0.16 0.31
JNJ 160115P00055000 P 01/15/16 55.0 0.25 0.41
JNJ 160115P00060000 P 01/15/16 60.0 0.38 0.55
JNJ 160115P00065000 P 01/15/16 65.0 0.57 0.73
JNJ 160115P00070000 P 01/15/16 70.0 0.84 1.03
JNJ 160115P00075000 P 01/15/16 75.0 1.22 1.42
JNJ 160115P00077500 P 01/15/16 77.5 1.54 1.71
JNJ 160115P00080000 P 01/15/16 80.0 1.76 2.01
JNJ 160115P00082500 P 01/15/16 82.5 2.16 2.31
JNJ 160115P00085000 P 01/15/16 85.0 2.60 2.73
JNJ 160115P00087500 P 01/15/16 87.5 3.10 3.25
JNJ 160115P00090000 P 01/15/16 90.0 3.70 3.85
JNJ 160115P00092500 P 01/15/16 92.5 4.40 4.55
JNJ 160115P00095000 P 01/15/16 95.0 5.20 5.40
JNJ 160115P00097500 P 01/15/16 97.5 6.20 6.30
JNJ 160115P00100000 P 01/15/16 100.0 7.15 7.40
JNJ 160115P00105000 P 01/15/16 105.0 9.70 10.00
JNJ 160115P00110000 P 01/15/16 110.0 12.80 13.15
JNJ 160115P00115000 P 01/15/16 115.0 16.30 16.75
JNJ 160115P00120000 P 01/15/16 120.0 20.15 22.05
JNJ 160115P00125000 P 01/15/16 125.0 24.55 26.40
JNJ 160115P00130000 P 01/15/16 130.0 29.15 31.00
JNJ 160115P00135000 P 01/15/16 135.0 33.90 35.70
JNJ 160115P00140000 P 01/15/16 140.0 36.75 40.55

OPRA data is delayed 15 minutes.