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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 160805C00095000 C 08/05/16 95.0 27.75 30.65
JNJ 160805C00097500 C 08/05/16 97.5 25.30 29.40
JNJ 160805C00100000 C 08/05/16 100.0 22.80 27.25
JNJ 160805C00103000 C 08/05/16 103.0 19.75 24.25
JNJ 160805C00104000 C 08/05/16 104.0 18.85 21.55
JNJ 160805C00105000 C 08/05/16 105.0 17.75 22.50
JNJ 160805C00106000 C 08/05/16 106.0 16.90 19.70
JNJ 160805C00107000 C 08/05/16 107.0 15.75 20.50
JNJ 160805C00108000 C 08/05/16 108.0 14.75 19.30
JNJ 160805C00109000 C 08/05/16 109.0 13.75 18.25
JNJ 160805C00110000 C 08/05/16 110.0 12.75 17.20
JNJ 160805C00111000 C 08/05/16 111.0 11.75 16.10
JNJ 160805C00112000 C 08/05/16 112.0 10.95 14.35
JNJ 160805C00113000 C 08/05/16 113.0 9.85 14.10
JNJ 160805C00114000 C 08/05/16 114.0 8.75 11.50
JNJ 160805C00115000 C 08/05/16 115.0 10.00 10.20
JNJ 160805C00116000 C 08/05/16 116.0 7.35 10.80
JNJ 160805C00117000 C 08/05/16 117.0 6.25 9.20
JNJ 160805C00118000 C 08/05/16 118.0 7.00 7.50
JNJ 160805C00119000 C 08/05/16 119.0 4.60 6.75
JNJ 160805C00120000 C 08/05/16 120.0 5.05 5.20
JNJ 160805C00121000 C 08/05/16 121.0 4.05 4.20
JNJ 160805C00122000 C 08/05/16 122.0 3.05 3.45
JNJ 160805C00123000 C 08/05/16 123.0 2.17 2.27
JNJ 160805C00124000 C 08/05/16 124.0 1.34 1.40
JNJ 160805C00125000 C 08/05/16 125.0 0.66 0.70
JNJ 160805C00126000 C 08/05/16 126.0 0.23 0.27
JNJ 160805C00127000 C 08/05/16 127.0 0.06 0.13
JNJ 160805C00128000 C 08/05/16 128.0 0.00 0.04
JNJ 160805C00129000 C 08/05/16 129.0 0.00 0.02
JNJ 160805C00130000 C 08/05/16 130.0 0.00 0.11
JNJ 160805C00131000 C 08/05/16 131.0 0.00 0.10
JNJ 160805C00132000 C 08/05/16 132.0 0.00 0.10
JNJ 160805C00133000 C 08/05/16 133.0 0.00 0.10
JNJ 160805C00134000 C 08/05/16 134.0 0.00 0.10
JNJ 160805C00135000 C 08/05/16 135.0 0.00 0.10
JNJ 160805C00136000 C 08/05/16 136.0 0.00 0.10
JNJ 160805C00137000 C 08/05/16 137.0 0.00 0.10
JNJ 160805C00138000 C 08/05/16 138.0 0.00 0.10
JNJ 160805C00139000 C 08/05/16 139.0 0.00 0.10
JNJ 160805C00140000 C 08/05/16 140.0 0.00 0.10
JNJ 160805C00141000 C 08/05/16 141.0 0.00 0.10
JNJ 160805C00142000 C 08/05/16 142.0 0.00 0.10
JNJ 160805C00143000 C 08/05/16 143.0 0.00 0.10
JNJ 160805C00145000 C 08/05/16 145.0 0.00 0.10
JNJ 160805C00150000 C 08/05/16 150.0 0.00 0.10
JNJ 160805C00155000 C 08/05/16 155.0 0.00 0.10
JNJ 160805C00160000 C 08/05/16 160.0 0.00 0.10
JNJ 160805P00095000 P 08/05/16 95.0 0.00 0.01
JNJ 160805P00097500 P 08/05/16 97.5 0.00 0.01
JNJ 160805P00100000 P 08/05/16 100.0 0.00 0.01
JNJ 160805P00103000 P 08/05/16 103.0 0.00 0.01
JNJ 160805P00104000 P 08/05/16 104.0 0.00 0.01
JNJ 160805P00105000 P 08/05/16 105.0 0.00 0.01
JNJ 160805P00106000 P 08/05/16 106.0 0.00 0.01
JNJ 160805P00107000 P 08/05/16 107.0 0.00 0.10
JNJ 160805P00108000 P 08/05/16 108.0 0.00 0.10
JNJ 160805P00109000 P 08/05/16 109.0 0.00 0.10
JNJ 160805P00110000 P 08/05/16 110.0 0.00 0.10
JNJ 160805P00111000 P 08/05/16 111.0 0.00 0.08
JNJ 160805P00112000 P 08/05/16 112.0 0.00 0.15
JNJ 160805P00113000 P 08/05/16 113.0 0.00 0.19
JNJ 160805P00114000 P 08/05/16 114.0 0.00 0.11
JNJ 160805P00115000 P 08/05/16 115.0 0.00 0.19
JNJ 160805P00116000 P 08/05/16 116.0 0.00 0.19
JNJ 160805P00117000 P 08/05/16 117.0 0.00 0.05
JNJ 160805P00118000 P 08/05/16 118.0 0.00 0.08
JNJ 160805P00119000 P 08/05/16 119.0 0.01 0.06
JNJ 160805P00120000 P 08/05/16 120.0 0.02 0.26
JNJ 160805P00121000 P 08/05/16 121.0 0.02 0.07
JNJ 160805P00122000 P 08/05/16 122.0 0.05 0.13
JNJ 160805P00123000 P 08/05/16 123.0 0.11 0.14
JNJ 160805P00124000 P 08/05/16 124.0 0.25 0.29
JNJ 160805P00125000 P 08/05/16 125.0 0.57 0.63
JNJ 160805P00126000 P 08/05/16 126.0 1.13 1.17
JNJ 160805P00127000 P 08/05/16 127.0 1.80 2.23
JNJ 160805P00128000 P 08/05/16 128.0 2.66 3.25
JNJ 160805P00129000 P 08/05/16 129.0 3.55 4.00
JNJ 160805P00130000 P 08/05/16 130.0 4.75 5.25
JNJ 160805P00131000 P 08/05/16 131.0 5.55 6.30
JNJ 160805P00132000 P 08/05/16 132.0 6.55 7.20
JNJ 160805P00133000 P 08/05/16 133.0 5.70 10.20
JNJ 160805P00134000 P 08/05/16 134.0 6.70 11.25
JNJ 160805P00135000 P 08/05/16 135.0 7.55 12.20
JNJ 160805P00136000 P 08/05/16 136.0 8.55 13.25
JNJ 160805P00137000 P 08/05/16 137.0 9.55 14.25
JNJ 160805P00138000 P 08/05/16 138.0 10.50 15.20
JNJ 160805P00139000 P 08/05/16 139.0 11.55 16.25
JNJ 160805P00140000 P 08/05/16 140.0 12.65 15.10
JNJ 160805P00141000 P 08/05/16 141.0 13.55 18.25
JNJ 160805P00142000 P 08/05/16 142.0 14.55 19.25
JNJ 160805P00143000 P 08/05/16 143.0 15.55 20.25
JNJ 160805P00145000 P 08/05/16 145.0 17.55 22.00
JNJ 160805P00150000 P 08/05/16 150.0 22.60 27.25
JNJ 160805P00155000 P 08/05/16 155.0 27.60 32.25
JNJ 160805P00160000 P 08/05/16 160.0 32.50 37.25
JNJ 160812C00095000 C 08/12/16 95.0 27.80 32.30
JNJ 160812C00097500 C 08/12/16 97.5 25.25 29.80
JNJ 160812C00100000 C 08/12/16 100.0 22.90 27.35
JNJ 160812C00105000 C 08/12/16 105.0 17.75 21.65
JNJ 160812C00106000 C 08/12/16 106.0 17.20 19.75
JNJ 160812C00107000 C 08/12/16 107.0 15.90 20.35
JNJ 160812C00108000 C 08/12/16 108.0 14.75 18.80
JNJ 160812C00109000 C 08/12/16 109.0 13.75 18.00
JNJ 160812C00110000 C 08/12/16 110.0 12.75 16.80
JNJ 160812C00111000 C 08/12/16 111.0 12.15 15.25
JNJ 160812C00112000 C 08/12/16 112.0 10.95 14.75
JNJ 160812C00113000 C 08/12/16 113.0 10.15 13.40
JNJ 160812C00114000 C 08/12/16 114.0 9.20 11.50
JNJ 160812C00115000 C 08/12/16 115.0 7.95 12.05
JNJ 160812C00116000 C 08/12/16 116.0 6.95 10.95
JNJ 160812C00117000 C 08/12/16 117.0 6.35 9.20
JNJ 160812C00118000 C 08/12/16 118.0 7.05 7.35
JNJ 160812C00119000 C 08/12/16 119.0 6.05 6.50
JNJ 160812C00120000 C 08/12/16 120.0 5.10 5.45
JNJ 160812C00121000 C 08/12/16 121.0 4.15 4.30
JNJ 160812C00122000 C 08/12/16 122.0 3.20 3.50
JNJ 160812C00123000 C 08/12/16 123.0 2.38 2.45
JNJ 160812C00124000 C 08/12/16 124.0 1.60 1.66
JNJ 160812C00125000 C 08/12/16 125.0 0.95 1.00
JNJ 160812C00126000 C 08/12/16 126.0 0.49 0.53
JNJ 160812C00127000 C 08/12/16 127.0 0.21 0.33
JNJ 160812C00128000 C 08/12/16 128.0 0.08 0.13
JNJ 160812C00129000 C 08/12/16 129.0 0.00 0.20
JNJ 160812C00130000 C 08/12/16 130.0 0.00 0.08
JNJ 160812C00131000 C 08/12/16 131.0 0.00 0.13
JNJ 160812C00132000 C 08/12/16 132.0 0.00 0.11
JNJ 160812C00133000 C 08/12/16 133.0 0.00 0.10
JNJ 160812C00134000 C 08/12/16 134.0 0.00 0.10
JNJ 160812C00135000 C 08/12/16 135.0 0.00 0.10
JNJ 160812C00136000 C 08/12/16 136.0 0.00 0.10
JNJ 160812C00137000 C 08/12/16 137.0 0.00 0.10
JNJ 160812C00138000 C 08/12/16 138.0 0.00 0.10
JNJ 160812C00139000 C 08/12/16 139.0 0.00 0.10
JNJ 160812C00140000 C 08/12/16 140.0 0.00 0.10
JNJ 160812C00141000 C 08/12/16 141.0 0.00 0.10
JNJ 160812C00142000 C 08/12/16 142.0 0.00 0.10
JNJ 160812C00143000 C 08/12/16 143.0 0.00 0.10
JNJ 160812C00145000 C 08/12/16 145.0 0.00 0.10
JNJ 160812C00150000 C 08/12/16 150.0 0.00 0.10
JNJ 160812C00155000 C 08/12/16 155.0 0.00 0.10
JNJ 160812C00160000 C 08/12/16 160.0 0.00 0.10
JNJ 160812P00095000 P 08/12/16 95.0 0.00 0.10
JNJ 160812P00097500 P 08/12/16 97.5 0.00 0.10
JNJ 160812P00100000 P 08/12/16 100.0 0.00 0.10
JNJ 160812P00105000 P 08/12/16 105.0 0.00 0.11
JNJ 160812P00106000 P 08/12/16 106.0 0.00 0.14
JNJ 160812P00107000 P 08/12/16 107.0 0.00 0.15
JNJ 160812P00108000 P 08/12/16 108.0 0.00 0.19
JNJ 160812P00109000 P 08/12/16 109.0 0.00 0.19
JNJ 160812P00110000 P 08/12/16 110.0 0.00 0.19
JNJ 160812P00111000 P 08/12/16 111.0 0.00 0.08
JNJ 160812P00112000 P 08/12/16 112.0 0.00 0.14
JNJ 160812P00113000 P 08/12/16 113.0 0.00 0.20
JNJ 160812P00114000 P 08/12/16 114.0 0.00 0.21
JNJ 160812P00115000 P 08/12/16 115.0 0.00 0.21
JNJ 160812P00116000 P 08/12/16 116.0 0.00 0.09
JNJ 160812P00117000 P 08/12/16 117.0 0.00 0.21
JNJ 160812P00118000 P 08/12/16 118.0 0.01 0.15
JNJ 160812P00119000 P 08/12/16 119.0 0.02 0.13
JNJ 160812P00120000 P 08/12/16 120.0 0.07 0.13
JNJ 160812P00121000 P 08/12/16 121.0 0.11 0.24
JNJ 160812P00122000 P 08/12/16 122.0 0.17 0.21
JNJ 160812P00123000 P 08/12/16 123.0 0.30 0.34
JNJ 160812P00124000 P 08/12/16 124.0 0.51 0.55
JNJ 160812P00125000 P 08/12/16 125.0 0.85 0.90
JNJ 160812P00126000 P 08/12/16 126.0 1.35 1.47
JNJ 160812P00127000 P 08/12/16 127.0 1.79 2.20
JNJ 160812P00128000 P 08/12/16 128.0 2.64 3.10
JNJ 160812P00129000 P 08/12/16 129.0 3.45 4.05
JNJ 160812P00130000 P 08/12/16 130.0 4.55 5.05
JNJ 160812P00131000 P 08/12/16 131.0 5.55 6.05
JNJ 160812P00132000 P 08/12/16 132.0 6.55 7.05
JNJ 160812P00133000 P 08/12/16 133.0 5.55 10.30
JNJ 160812P00134000 P 08/12/16 134.0 6.60 11.25
JNJ 160812P00135000 P 08/12/16 135.0 7.60 12.25
JNJ 160812P00136000 P 08/12/16 136.0 8.80 13.10
JNJ 160812P00137000 P 08/12/16 137.0 9.50 14.20
JNJ 160812P00138000 P 08/12/16 138.0 10.80 15.25
JNJ 160812P00139000 P 08/12/16 139.0 11.80 16.25
JNJ 160812P00140000 P 08/12/16 140.0 12.75 17.25
JNJ 160812P00141000 P 08/12/16 141.0 13.75 18.25
JNJ 160812P00142000 P 08/12/16 142.0 14.90 19.20
JNJ 160812P00143000 P 08/12/16 143.0 15.60 20.25
JNJ 160812P00145000 P 08/12/16 145.0 17.55 22.25
JNJ 160812P00150000 P 08/12/16 150.0 22.70 27.20
JNJ 160812P00155000 P 08/12/16 155.0 27.60 32.25
JNJ 160812P00160000 P 08/12/16 160.0 32.55 37.10
JNJ 160819C00060000 C 08/19/16 60.0 62.85 67.30
JNJ 160819C00065000 C 08/19/16 65.0 57.75 60.55
JNJ 160819C00070000 C 08/19/16 70.0 52.75 55.55
JNJ 160819C00075000 C 08/19/16 75.0 48.00 50.45
JNJ 160819C00080000 C 08/19/16 80.0 42.75 45.80
JNJ 160819C00085000 C 08/19/16 85.0 37.95 40.55
JNJ 160819C00087500 C 08/19/16 87.5 35.30 39.65
JNJ 160819C00090000 C 08/19/16 90.0 32.75 35.45
JNJ 160819C00092500 C 08/19/16 92.5 30.60 34.75
JNJ 160819C00095000 C 08/19/16 95.0 27.90 30.55
JNJ 160819C00097500 C 08/19/16 97.5 25.55 28.25
JNJ 160819C00099000 C 08/19/16 99.0 24.10 26.65
JNJ 160819C00099500 C 08/19/16 99.5 23.60 26.15
JNJ 160819C00100000 C 08/19/16 100.0 23.10 25.55
JNJ 160819C00101000 C 08/19/16 101.0 22.10 25.65
JNJ 160819C00102000 C 08/19/16 102.0 21.15 25.10
JNJ 160819C00103000 C 08/19/16 103.0 20.15 24.15
JNJ 160819C00104000 C 08/19/16 104.0 19.20 22.50
JNJ 160819C00105000 C 08/19/16 105.0 19.90 20.20
JNJ 160819C00106000 C 08/19/16 106.0 17.20 21.10
JNJ 160819C00107000 C 08/19/16 107.0 16.25 19.25
JNJ 160819C00108000 C 08/19/16 108.0 15.25 18.60
JNJ 160819C00109000 C 08/19/16 109.0 14.25 17.25
JNJ 160819C00110000 C 08/19/16 110.0 14.90 16.30
JNJ 160819C00111000 C 08/19/16 111.0 12.25 15.35
JNJ 160819C00112000 C 08/19/16 112.0 11.25 14.70
JNJ 160819C00113000 C 08/19/16 113.0 10.25 13.25
JNJ 160819C00114000 C 08/19/16 114.0 9.25 12.60
JNJ 160819C00115000 C 08/19/16 115.0 10.05 10.25
JNJ 160819C00116000 C 08/19/16 116.0 8.45 9.65
JNJ 160819C00117000 C 08/19/16 117.0 7.80 8.45
JNJ 160819C00118000 C 08/19/16 118.0 7.10 7.50
JNJ 160819C00119000 C 08/19/16 119.0 6.10 6.55
JNJ 160819C00120000 C 08/19/16 120.0 5.15 5.30
JNJ 160819C00121000 C 08/19/16 121.0 4.20 4.55
JNJ 160819C00122000 C 08/19/16 122.0 3.35 3.45
JNJ 160819C00123000 C 08/19/16 123.0 2.48 2.56
JNJ 160819C00124000 C 08/19/16 124.0 1.73 1.79
JNJ 160819C00125000 C 08/19/16 125.0 1.11 1.15
JNJ 160819C00126000 C 08/19/16 126.0 0.65 0.68
JNJ 160819C00127000 C 08/19/16 127.0 0.33 0.36
JNJ 160819C00128000 C 08/19/16 128.0 0.15 0.18
JNJ 160819C00129000 C 08/19/16 129.0 0.07 0.11
JNJ 160819C00130000 C 08/19/16 130.0 0.03 0.06
JNJ 160819C00131000 C 08/19/16 131.0 0.00 0.08
JNJ 160819C00132000 C 08/19/16 132.0 0.00 0.08
JNJ 160819C00133000 C 08/19/16 133.0 0.00 0.08
JNJ 160819C00134000 C 08/19/16 134.0 0.00 0.08
JNJ 160819C00135000 C 08/19/16 135.0 0.00 0.08
JNJ 160819C00136000 C 08/19/16 136.0 0.00 0.08
JNJ 160819C00137000 C 08/19/16 137.0 0.00 0.08
JNJ 160819C00138000 C 08/19/16 138.0 0.00 0.08
JNJ 160819C00139000 C 08/19/16 139.0 0.00 0.08
JNJ 160819C00140000 C 08/19/16 140.0 0.00 0.07
JNJ 160819C00141000 C 08/19/16 141.0 0.00 0.07
JNJ 160819C00145000 C 08/19/16 145.0 0.00 0.07
JNJ 160819C00150000 C 08/19/16 150.0 0.00 0.07
JNJ 160819C00155000 C 08/19/16 155.0 0.00 0.07
JNJ 160819C00160000 C 08/19/16 160.0 0.00 0.07
JNJ 160819C00165000 C 08/19/16 165.0 0.00 0.07
JNJ 160819C00170000 C 08/19/16 170.0 0.00 0.07
JNJ 160819P00060000 P 08/19/16 60.0 0.00 0.07
JNJ 160819P00065000 P 08/19/16 65.0 0.00 0.02
JNJ 160819P00070000 P 08/19/16 70.0 0.00 0.01
JNJ 160819P00075000 P 08/19/16 75.0 0.00 0.01
JNJ 160819P00080000 P 08/19/16 80.0 0.00 0.01
JNJ 160819P00085000 P 08/19/16 85.0 0.00 0.04
JNJ 160819P00087500 P 08/19/16 87.5 0.00 0.08
JNJ 160819P00090000 P 08/19/16 90.0 0.00 0.05
JNJ 160819P00092500 P 08/19/16 92.5 0.00 0.09
JNJ 160819P00095000 P 08/19/16 95.0 0.00 0.05
JNJ 160819P00097500 P 08/19/16 97.5 0.00 0.09
JNJ 160819P00099000 P 08/19/16 99.0 0.00 0.09
JNJ 160819P00099500 P 08/19/16 99.5 0.00 0.09
JNJ 160819P00100000 P 08/19/16 100.0 0.02 0.08
JNJ 160819P00101000 P 08/19/16 101.0 0.00 0.09
JNJ 160819P00102000 P 08/19/16 102.0 0.00 0.09
JNJ 160819P00103000 P 08/19/16 103.0 0.00 0.10
JNJ 160819P00104000 P 08/19/16 104.0 0.00 0.10
JNJ 160819P00105000 P 08/19/16 105.0 0.01 0.08
JNJ 160819P00106000 P 08/19/16 106.0 0.00 0.10
JNJ 160819P00107000 P 08/19/16 107.0 0.02 0.08
JNJ 160819P00108000 P 08/19/16 108.0 0.00 0.09
JNJ 160819P00109000 P 08/19/16 109.0 0.00 0.07
JNJ 160819P00110000 P 08/19/16 110.0 0.04 0.11
JNJ 160819P00111000 P 08/19/16 111.0 0.03 0.08
JNJ 160819P00112000 P 08/19/16 112.0 0.03 0.09
JNJ 160819P00113000 P 08/19/16 113.0 0.00 0.09
JNJ 160819P00114000 P 08/19/16 114.0 0.07 0.10
JNJ 160819P00115000 P 08/19/16 115.0 0.08 0.13
JNJ 160819P00116000 P 08/19/16 116.0 0.08 0.13
JNJ 160819P00117000 P 08/19/16 117.0 0.08 0.18
JNJ 160819P00118000 P 08/19/16 118.0 0.11 0.15
JNJ 160819P00119000 P 08/19/16 119.0 0.15 0.25
JNJ 160819P00120000 P 08/19/16 120.0 0.21 0.24
JNJ 160819P00121000 P 08/19/16 121.0 0.30 0.33
JNJ 160819P00122000 P 08/19/16 122.0 0.44 0.48
JNJ 160819P00123000 P 08/19/16 123.0 0.67 0.70
JNJ 160819P00124000 P 08/19/16 124.0 1.00 1.04
JNJ 160819P00125000 P 08/19/16 125.0 1.47 1.53
JNJ 160819P00126000 P 08/19/16 126.0 1.97 2.18
JNJ 160819P00127000 P 08/19/16 127.0 2.66 2.98
JNJ 160819P00128000 P 08/19/16 128.0 3.50 3.85
JNJ 160819P00129000 P 08/19/16 129.0 4.45 4.80
JNJ 160819P00130000 P 08/19/16 130.0 5.25 5.80
JNJ 160819P00131000 P 08/19/16 131.0 6.60 6.75
JNJ 160819P00132000 P 08/19/16 132.0 6.05 9.30
JNJ 160819P00133000 P 08/19/16 133.0 6.65 10.60
JNJ 160819P00134000 P 08/19/16 134.0 7.30 11.75
JNJ 160819P00135000 P 08/19/16 135.0 8.70 12.35
JNJ 160819P00136000 P 08/19/16 136.0 9.45 13.35
JNJ 160819P00137000 P 08/19/16 137.0 10.45 14.35
JNJ 160819P00138000 P 08/19/16 138.0 11.45 15.35
JNJ 160819P00139000 P 08/19/16 139.0 12.70 16.60
JNJ 160819P00140000 P 08/19/16 140.0 13.70 17.60
JNJ 160819P00141000 P 08/19/16 141.0 14.25 18.60
JNJ 160819P00145000 P 08/19/16 145.0 18.60 20.95
JNJ 160819P00150000 P 08/19/16 150.0 23.45 27.35
JNJ 160819P00155000 P 08/19/16 155.0 28.50 30.95
JNJ 160819P00160000 P 08/19/16 160.0 33.60 35.95
JNJ 160819P00165000 P 08/19/16 165.0 38.60 42.75
JNJ 160819P00170000 P 08/19/16 170.0 43.45 46.25
JNJ 160826C00095000 C 08/26/16 95.0 27.75 30.65
JNJ 160826C00097500 C 08/26/16 97.5 25.30 29.75
JNJ 160826C00100000 C 08/26/16 100.0 22.75 27.40
JNJ 160826C00105000 C 08/26/16 105.0 18.10 22.15
JNJ 160826C00107000 C 08/26/16 107.0 15.95 19.90
JNJ 160826C00108000 C 08/26/16 108.0 14.95 17.90
JNJ 160826C00109000 C 08/26/16 109.0 13.75 18.20
JNJ 160826C00110000 C 08/26/16 110.0 12.75 16.80
JNJ 160826C00111000 C 08/26/16 111.0 12.20 15.75
JNJ 160826C00112000 C 08/26/16 112.0 10.90 15.00
JNJ 160826C00113000 C 08/26/16 113.0 10.25 13.75
JNJ 160826C00114000 C 08/26/16 114.0 9.20 11.45
JNJ 160826C00115000 C 08/26/16 115.0 8.00 12.15
JNJ 160826C00116000 C 08/26/16 116.0 8.45 9.75
JNJ 160826C00117000 C 08/26/16 117.0 7.45 8.60
JNJ 160826C00118000 C 08/26/16 118.0 7.05 7.55
JNJ 160826C00119000 C 08/26/16 119.0 6.10 6.55
JNJ 160826C00120000 C 08/26/16 120.0 5.20 5.30
JNJ 160826C00121000 C 08/26/16 121.0 4.25 4.70
JNJ 160826C00122000 C 08/26/16 122.0 3.35 3.70
JNJ 160826C00123000 C 08/26/16 123.0 2.55 2.62
JNJ 160826C00124000 C 08/26/16 124.0 1.81 1.87
JNJ 160826C00125000 C 08/26/16 125.0 1.19 1.24
JNJ 160826C00126000 C 08/26/16 126.0 0.72 0.76
JNJ 160826C00127000 C 08/26/16 127.0 0.40 0.43
JNJ 160826C00128000 C 08/26/16 128.0 0.20 0.23
JNJ 160826C00129000 C 08/26/16 129.0 0.07 0.16
JNJ 160826C00130000 C 08/26/16 130.0 0.00 0.11
JNJ 160826C00131000 C 08/26/16 131.0 0.00 0.18
JNJ 160826C00132000 C 08/26/16 132.0 0.00 0.17
JNJ 160826C00133000 C 08/26/16 133.0 0.00 0.13
JNJ 160826C00134000 C 08/26/16 134.0 0.00 0.11
JNJ 160826C00135000 C 08/26/16 135.0 0.00 0.09
JNJ 160826C00136000 C 08/26/16 136.0 0.00 0.08
JNJ 160826C00137000 C 08/26/16 137.0 0.00 0.07
JNJ 160826C00140000 C 08/26/16 140.0 0.00 0.05
JNJ 160826C00145000 C 08/26/16 145.0 0.00 0.05
JNJ 160826C00150000 C 08/26/16 150.0 0.00 0.10
JNJ 160826C00155000 C 08/26/16 155.0 0.00 0.10
JNJ 160826C00160000 C 08/26/16 160.0 0.00 0.10
JNJ 160826P00095000 P 08/26/16 95.0 0.00 0.11
JNJ 160826P00097500 P 08/26/16 97.5 0.00 0.14
JNJ 160826P00100000 P 08/26/16 100.0 0.00 0.07
JNJ 160826P00105000 P 08/26/16 105.0 0.00 0.19
JNJ 160826P00107000 P 08/26/16 107.0 0.00 0.22
JNJ 160826P00108000 P 08/26/16 108.0 0.00 0.22
JNJ 160826P00109000 P 08/26/16 109.0 0.00 0.23
JNJ 160826P00110000 P 08/26/16 110.0 0.00 0.23
JNJ 160826P00111000 P 08/26/16 111.0 0.00 0.24
JNJ 160826P00112000 P 08/26/16 112.0 0.00 0.25
JNJ 160826P00113000 P 08/26/16 113.0 0.00 0.26
JNJ 160826P00114000 P 08/26/16 114.0 0.02 0.28
JNJ 160826P00115000 P 08/26/16 115.0 0.03 0.22
JNJ 160826P00116000 P 08/26/16 116.0 0.11 0.33
JNJ 160826P00117000 P 08/26/16 117.0 0.07 0.26
JNJ 160826P00118000 P 08/26/16 118.0 0.18 0.21
JNJ 160826P00119000 P 08/26/16 119.0 0.23 0.26
JNJ 160826P00120000 P 08/26/16 120.0 0.32 0.35
JNJ 160826P00121000 P 08/26/16 121.0 0.44 0.47
JNJ 160826P00122000 P 08/26/16 122.0 0.61 0.65
JNJ 160826P00123000 P 08/26/16 123.0 0.71 1.00
JNJ 160826P00124000 P 08/26/16 124.0 1.20 1.25
JNJ 160826P00125000 P 08/26/16 125.0 1.54 1.75
JNJ 160826P00126000 P 08/26/16 126.0 2.26 2.34
JNJ 160826P00127000 P 08/26/16 127.0 2.71 3.10
JNJ 160826P00128000 P 08/26/16 128.0 3.45 3.95
JNJ 160826P00129000 P 08/26/16 129.0 4.50 4.90
JNJ 160826P00130000 P 08/26/16 130.0 4.60 5.85
JNJ 160826P00131000 P 08/26/16 131.0 6.35 6.85
JNJ 160826P00132000 P 08/26/16 132.0 5.75 9.65
JNJ 160826P00133000 P 08/26/16 133.0 6.45 11.00
JNJ 160826P00134000 P 08/26/16 134.0 7.30 12.00
JNJ 160826P00135000 P 08/26/16 135.0 8.35 12.90
JNJ 160826P00136000 P 08/26/16 136.0 9.30 13.90
JNJ 160826P00137000 P 08/26/16 137.0 10.30 15.00
JNJ 160826P00140000 P 08/26/16 140.0 13.30 17.90
JNJ 160826P00145000 P 08/26/16 145.0 18.20 23.00
JNJ 160826P00150000 P 08/26/16 150.0 23.35 28.00
JNJ 160826P00155000 P 08/26/16 155.0 28.25 32.90
JNJ 160826P00160000 P 08/26/16 160.0 33.20 38.00
JNJ 160902C00095000 C 09/02/16 95.0 27.90 32.35
JNJ 160902C00097500 C 09/02/16 97.5 25.40 29.85
JNJ 160902C00100000 C 09/02/16 100.0 22.90 27.35
JNJ 160902C00105000 C 09/02/16 105.0 18.00 20.40
JNJ 160902C00110000 C 09/02/16 110.0 13.20 16.60
JNJ 160902C00111000 C 09/02/16 111.0 12.20 15.85
JNJ 160902C00112000 C 09/02/16 112.0 11.20 14.40
JNJ 160902C00113000 C 09/02/16 113.0 10.25 13.40
JNJ 160902C00114000 C 09/02/16 114.0 9.20 12.05
JNJ 160902C00115000 C 09/02/16 115.0 9.45 10.65
JNJ 160902C00116000 C 09/02/16 116.0 8.45 9.65
JNJ 160902C00117000 C 09/02/16 117.0 7.45 8.60
JNJ 160902C00118000 C 09/02/16 118.0 7.05 7.55
JNJ 160902C00119000 C 09/02/16 119.0 6.10 6.60
JNJ 160902C00120000 C 09/02/16 120.0 5.20 5.65
JNJ 160902C00121000 C 09/02/16 121.0 4.10 4.70
JNJ 160902C00122000 C 09/02/16 122.0 3.45 3.70
JNJ 160902C00123000 C 09/02/16 123.0 2.67 2.74
JNJ 160902C00124000 C 09/02/16 124.0 1.94 2.27
JNJ 160902C00125000 C 09/02/16 125.0 1.35 1.40
JNJ 160902C00126000 C 09/02/16 126.0 0.87 1.08
JNJ 160902C00127000 C 09/02/16 127.0 0.53 0.57
JNJ 160902C00128000 C 09/02/16 128.0 0.31 0.34
JNJ 160902C00129000 C 09/02/16 129.0 0.12 0.27
JNJ 160902C00130000 C 09/02/16 130.0 0.00 0.25
JNJ 160902C00131000 C 09/02/16 131.0 0.00 0.23
JNJ 160902C00132000 C 09/02/16 132.0 0.00 0.21
JNJ 160902C00133000 C 09/02/16 133.0 0.00 0.19
JNJ 160902C00134000 C 09/02/16 134.0 0.00 0.16
JNJ 160902C00135000 C 09/02/16 135.0 0.00 0.14
JNJ 160902C00136000 C 09/02/16 136.0 0.00 0.13
JNJ 160902C00137000 C 09/02/16 137.0 0.00 0.12
JNJ 160902C00138000 C 09/02/16 138.0 0.00 0.11
JNJ 160902C00139000 C 09/02/16 139.0 0.00 0.11
JNJ 160902C00140000 C 09/02/16 140.0 0.00 0.10
JNJ 160902C00145000 C 09/02/16 145.0 0.00 0.10
JNJ 160902C00150000 C 09/02/16 150.0 0.00 0.10
JNJ 160902C00155000 C 09/02/16 155.0 0.00 0.10
JNJ 160902C00160000 C 09/02/16 160.0 0.00 0.10
JNJ 160902P00095000 P 09/02/16 95.0 0.00 0.16
JNJ 160902P00097500 P 09/02/16 97.5 0.00 0.22
JNJ 160902P00100000 P 09/02/16 100.0 0.00 0.07
JNJ 160902P00105000 P 09/02/16 105.0 0.00 0.10
JNJ 160902P00110000 P 09/02/16 110.0 0.00 0.26
JNJ 160902P00111000 P 09/02/16 111.0 0.00 0.27
JNJ 160902P00112000 P 09/02/16 112.0 0.00 0.29
JNJ 160902P00113000 P 09/02/16 113.0 0.00 0.31
JNJ 160902P00114000 P 09/02/16 114.0 0.00 0.34
JNJ 160902P00115000 P 09/02/16 115.0 0.00 0.38
JNJ 160902P00116000 P 09/02/16 116.0 0.11 0.38
JNJ 160902P00117000 P 09/02/16 117.0 0.22 0.25
JNJ 160902P00118000 P 09/02/16 118.0 0.27 0.30
JNJ 160902P00119000 P 09/02/16 119.0 0.33 0.39
JNJ 160902P00120000 P 09/02/16 120.0 0.45 0.49
JNJ 160902P00121000 P 09/02/16 121.0 0.60 0.64
JNJ 160902P00122000 P 09/02/16 122.0 0.80 0.85
JNJ 160902P00123000 P 09/02/16 123.0 0.90 1.27
JNJ 160902P00124000 P 09/02/16 124.0 1.33 1.64
JNJ 160902P00125000 P 09/02/16 125.0 1.88 1.95
JNJ 160902P00126000 P 09/02/16 126.0 2.17 2.69
JNJ 160902P00127000 P 09/02/16 127.0 3.00 3.25
JNJ 160902P00128000 P 09/02/16 128.0 3.70 4.20
JNJ 160902P00129000 P 09/02/16 129.0 4.55 4.95
JNJ 160902P00130000 P 09/02/16 130.0 5.50 5.95
JNJ 160902P00131000 P 09/02/16 131.0 6.45 6.85
JNJ 160902P00132000 P 09/02/16 132.0 5.75 9.60
JNJ 160902P00133000 P 09/02/16 133.0 7.75 10.55
JNJ 160902P00134000 P 09/02/16 134.0 8.75 11.55
JNJ 160902P00135000 P 09/02/16 135.0 8.60 13.00
JNJ 160902P00136000 P 09/02/16 136.0 9.50 14.00
JNJ 160902P00137000 P 09/02/16 137.0 10.40 14.90
JNJ 160902P00138000 P 09/02/16 138.0 11.40 15.90
JNJ 160902P00139000 P 09/02/16 139.0 12.40 16.90
JNJ 160902P00140000 P 09/02/16 140.0 13.35 17.90
JNJ 160902P00145000 P 09/02/16 145.0 18.30 22.90
JNJ 160902P00150000 P 09/02/16 150.0 23.20 28.00
JNJ 160902P00155000 P 09/02/16 155.0 28.25 33.00
JNJ 160902P00160000 P 09/02/16 160.0 33.35 38.00
JNJ 160909C00095000 C 09/09/16 95.0 27.90 32.40
JNJ 160909C00097500 C 09/09/16 97.5 25.30 29.80
JNJ 160909C00100000 C 09/09/16 100.0 23.05 27.40
JNJ 160909C00105000 C 09/09/16 105.0 18.05 22.35
JNJ 160909C00110000 C 09/09/16 110.0 13.20 16.80
JNJ 160909C00111000 C 09/09/16 111.0 12.15 15.40
JNJ 160909C00112000 C 09/09/16 112.0 11.25 15.20
JNJ 160909C00113000 C 09/09/16 113.0 10.25 13.45
JNJ 160909C00114000 C 09/09/16 114.0 9.90 11.50
JNJ 160909C00115000 C 09/09/16 115.0 9.45 10.50
JNJ 160909C00116000 C 09/09/16 116.0 8.50 9.55
JNJ 160909C00117000 C 09/09/16 117.0 7.50 8.60
JNJ 160909C00118000 C 09/09/16 118.0 5.95 7.45
JNJ 160909C00119000 C 09/09/16 119.0 4.95 8.00
JNJ 160909C00120000 C 09/09/16 120.0 5.25 5.60
JNJ 160909C00121000 C 09/09/16 121.0 4.35 4.75
JNJ 160909C00122000 C 09/09/16 122.0 3.50 3.80
JNJ 160909C00123000 C 09/09/16 123.0 2.75 3.00
JNJ 160909C00124000 C 09/09/16 124.0 1.89 2.44
JNJ 160909C00125000 C 09/09/16 125.0 1.24 1.88
JNJ 160909C00126000 C 09/09/16 126.0 1.02 1.07
JNJ 160909C00127000 C 09/09/16 127.0 0.65 0.83
JNJ 160909C00128000 C 09/09/16 128.0 0.40 1.51
JNJ 160909C00129000 C 09/09/16 129.0 0.24 0.37
JNJ 160909C00130000 C 09/09/16 130.0 0.03 0.25
JNJ 160909C00131000 C 09/09/16 131.0 0.00 0.26
JNJ 160909C00132000 C 09/09/16 132.0 0.00 0.23
JNJ 160909C00133000 C 09/09/16 133.0 0.00 0.20
JNJ 160909C00134000 C 09/09/16 134.0 0.00 0.19
JNJ 160909C00135000 C 09/09/16 135.0 0.00 0.17
JNJ 160909C00136000 C 09/09/16 136.0 0.00 0.14
JNJ 160909C00137000 C 09/09/16 137.0 0.00 0.13
JNJ 160909C00138000 C 09/09/16 138.0 0.00 0.12
JNJ 160909C00139000 C 09/09/16 139.0 0.00 0.11
JNJ 160909C00140000 C 09/09/16 140.0 0.00 0.11
JNJ 160909C00145000 C 09/09/16 145.0 0.00 0.10
JNJ 160909C00150000 C 09/09/16 150.0 0.00 0.10
JNJ 160909C00155000 C 09/09/16 155.0 0.00 0.10
JNJ 160909C00160000 C 09/09/16 160.0 0.00 0.10
JNJ 160909P00095000 P 09/09/16 95.0 0.00 0.23
JNJ 160909P00097500 P 09/09/16 97.5 0.00 0.30
JNJ 160909P00100000 P 09/09/16 100.0 0.00 0.08
JNJ 160909P00105000 P 09/09/16 105.0 0.00 0.10
JNJ 160909P00110000 P 09/09/16 110.0 0.00 0.28
JNJ 160909P00111000 P 09/09/16 111.0 0.00 0.30
JNJ 160909P00112000 P 09/09/16 112.0 0.00 0.33
JNJ 160909P00113000 P 09/09/16 113.0 0.00 0.36
JNJ 160909P00114000 P 09/09/16 114.0 0.04 0.40
JNJ 160909P00115000 P 09/09/16 115.0 0.12 0.40
JNJ 160909P00116000 P 09/09/16 116.0 0.21 0.41
JNJ 160909P00117000 P 09/09/16 117.0 0.26 0.42
JNJ 160909P00118000 P 09/09/16 118.0 0.33 0.40
JNJ 160909P00119000 P 09/09/16 119.0 0.34 0.60
JNJ 160909P00120000 P 09/09/16 120.0 0.47 0.73
JNJ 160909P00121000 P 09/09/16 121.0 0.62 0.91
JNJ 160909P00122000 P 09/09/16 122.0 0.83 1.14
JNJ 160909P00123000 P 09/09/16 123.0 1.10 1.45
JNJ 160909P00124000 P 09/09/16 124.0 1.45 1.83
JNJ 160909P00125000 P 09/09/16 125.0 1.90 2.22
JNJ 160909P00126000 P 09/09/16 126.0 2.49 2.72
JNJ 160909P00127000 P 09/09/16 127.0 3.05 3.40
JNJ 160909P00128000 P 09/09/16 128.0 3.70 4.20
JNJ 160909P00129000 P 09/09/16 129.0 4.65 5.05
JNJ 160909P00130000 P 09/09/16 130.0 5.50 5.95
JNJ 160909P00131000 P 09/09/16 131.0 6.25 6.90
JNJ 160909P00132000 P 09/09/16 132.0 6.10 9.55
JNJ 160909P00133000 P 09/09/16 133.0 7.75 9.20
JNJ 160909P00134000 P 09/09/16 134.0 8.75 11.55
JNJ 160909P00135000 P 09/09/16 135.0 8.70 12.70
JNJ 160909P00136000 P 09/09/16 136.0 9.50 13.90
JNJ 160909P00137000 P 09/09/16 137.0 10.50 14.90
JNJ 160909P00138000 P 09/09/16 138.0 11.40 15.90
JNJ 160909P00139000 P 09/09/16 139.0 12.25 17.00
JNJ 160909P00140000 P 09/09/16 140.0 13.25 18.00
JNJ 160909P00145000 P 09/09/16 145.0 19.00 23.00
JNJ 160909P00150000 P 09/09/16 150.0 23.60 28.00
JNJ 160909P00155000 P 09/09/16 155.0 28.25 33.00
JNJ 160909P00160000 P 09/09/16 160.0 33.30 37.95
JNJ 160916C00065000 C 09/16/16 65.0 57.90 60.50
JNJ 160916C00070000 C 09/16/16 70.0 52.90 57.15
JNJ 160916C00075000 C 09/16/16 75.0 47.75 52.30
JNJ 160916C00080000 C 09/16/16 80.0 43.10 47.30
JNJ 160916C00085000 C 09/16/16 85.0 37.80 42.30
JNJ 160916C00090000 C 09/16/16 90.0 33.10 37.20
JNJ 160916C00095000 C 09/16/16 95.0 28.10 32.10
JNJ 160916C00100000 C 09/16/16 100.0 23.15 25.45
JNJ 160916C00105000 C 09/16/16 105.0 18.10 20.50
JNJ 160916C00110000 C 09/16/16 110.0 15.10 15.20
JNJ 160916C00115000 C 09/16/16 115.0 10.10 10.25
JNJ 160916C00120000 C 09/16/16 120.0 5.35 5.50
JNJ 160916C00125000 C 09/16/16 125.0 1.69 1.73
JNJ 160916C00130000 C 09/16/16 130.0 0.22 0.25
JNJ 160916C00135000 C 09/16/16 135.0 0.00 0.09
JNJ 160916C00140000 C 09/16/16 140.0 0.00 0.07
JNJ 160916C00145000 C 09/16/16 145.0 0.00 0.07
JNJ 160916C00150000 C 09/16/16 150.0 0.00 0.06
JNJ 160916C00155000 C 09/16/16 155.0 0.00 0.06
JNJ 160916C00160000 C 09/16/16 160.0 0.00 0.06
JNJ 160916C00165000 C 09/16/16 165.0 0.00 0.06
JNJ 160916C00170000 C 09/16/16 170.0 0.00 0.06
JNJ 160916C00175000 C 09/16/16 175.0 0.00 0.06
JNJ 160916C00180000 C 09/16/16 180.0 0.00 0.06
JNJ 160916C00185000 C 09/16/16 185.0 0.00 0.06
JNJ 160916P00065000 P 09/16/16 65.0 0.00 0.08
JNJ 160916P00070000 P 09/16/16 70.0 0.00 0.08
JNJ 160916P00075000 P 09/16/16 75.0 0.00 0.09
JNJ 160916P00080000 P 09/16/16 80.0 0.00 0.01
JNJ 160916P00085000 P 09/16/16 85.0 0.00 0.01
JNJ 160916P00090000 P 09/16/16 90.0 0.00 0.04
JNJ 160916P00095000 P 09/16/16 95.0 0.00 0.03
JNJ 160916P00100000 P 09/16/16 100.0 0.05 0.06
JNJ 160916P00105000 P 09/16/16 105.0 0.07 0.13
JNJ 160916P00110000 P 09/16/16 110.0 0.12 0.15
JNJ 160916P00115000 P 09/16/16 115.0 0.25 0.33
JNJ 160916P00120000 P 09/16/16 120.0 0.71 0.75
JNJ 160916P00125000 P 09/16/16 125.0 2.24 2.30
JNJ 160916P00130000 P 09/16/16 130.0 5.80 5.95
JNJ 160916P00135000 P 09/16/16 135.0 9.10 12.60
JNJ 160916P00140000 P 09/16/16 140.0 13.65 17.60
JNJ 160916P00145000 P 09/16/16 145.0 18.60 22.85
JNJ 160916P00150000 P 09/16/16 150.0 23.60 27.60
JNJ 160916P00155000 P 09/16/16 155.0 28.60 32.95
JNJ 160916P00160000 P 09/16/16 160.0 33.55 37.75
JNJ 160916P00165000 P 09/16/16 165.0 38.60 42.85
JNJ 160916P00170000 P 09/16/16 170.0 43.60 47.85
JNJ 160916P00175000 P 09/16/16 175.0 48.45 52.60
JNJ 160916P00180000 P 09/16/16 180.0 53.50 57.75
JNJ 160916P00185000 P 09/16/16 185.0 58.60 62.85
JNJ 161021C00055000 C 10/21/16 55.0 67.75 72.40
JNJ 161021C00060000 C 10/21/16 60.0 63.10 67.20
JNJ 161021C00065000 C 10/21/16 65.0 58.00 62.30
JNJ 161021C00070000 C 10/21/16 70.0 53.10 57.10
JNJ 161021C00075000 C 10/21/16 75.0 48.10 52.30
JNJ 161021C00080000 C 10/21/16 80.0 43.00 47.30
JNJ 161021C00085000 C 10/21/16 85.0 38.10 40.45
JNJ 161021C00090000 C 10/21/16 90.0 33.05 37.10
JNJ 161021C00095000 C 10/21/16 95.0 28.05 30.65
JNJ 161021C00097500 C 10/21/16 97.5 25.60 28.15
JNJ 161021C00100000 C 10/21/16 100.0 23.35 27.15
JNJ 161021C00105000 C 10/21/16 105.0 20.05 20.20
JNJ 161021C00110000 C 10/21/16 110.0 15.15 15.25
JNJ 161021C00115000 C 10/21/16 115.0 10.35 10.45
JNJ 161021C00120000 C 10/21/16 120.0 5.95 6.05
JNJ 161021C00125000 C 10/21/16 125.0 2.68 2.72
JNJ 161021C00130000 C 10/21/16 130.0 0.80 0.84
JNJ 161021C00135000 C 10/21/16 135.0 0.16 0.20
JNJ 161021C00140000 C 10/21/16 140.0 0.00 0.10
JNJ 161021C00145000 C 10/21/16 145.0 0.00 0.07
JNJ 161021C00150000 C 10/21/16 150.0 0.00 0.07
JNJ 161021C00155000 C 10/21/16 155.0 0.00 0.07
JNJ 161021P00055000 P 10/21/16 55.0 0.00 0.09
JNJ 161021P00060000 P 10/21/16 60.0 0.00 0.09
JNJ 161021P00065000 P 10/21/16 65.0 0.00 0.10
JNJ 161021P00070000 P 10/21/16 70.0 0.00 0.10
JNJ 161021P00075000 P 10/21/16 75.0 0.00 0.13
JNJ 161021P00080000 P 10/21/16 80.0 0.00 0.14
JNJ 161021P00085000 P 10/21/16 85.0 0.01 0.16
JNJ 161021P00090000 P 10/21/16 90.0 0.05 0.13
JNJ 161021P00095000 P 10/21/16 95.0 0.11 0.14
JNJ 161021P00097500 P 10/21/16 97.5 0.11 0.16
JNJ 161021P00100000 P 10/21/16 100.0 0.15 0.19
JNJ 161021P00105000 P 10/21/16 105.0 0.20 0.27
JNJ 161021P00110000 P 10/21/16 110.0 0.38 0.43
JNJ 161021P00115000 P 10/21/16 115.0 0.72 0.76
JNJ 161021P00120000 P 10/21/16 120.0 1.50 1.56
JNJ 161021P00125000 P 10/21/16 125.0 3.20 3.30
JNJ 161021P00130000 P 10/21/16 130.0 6.30 6.45
JNJ 161021P00135000 P 10/21/16 135.0 10.30 11.70
JNJ 161021P00140000 P 10/21/16 140.0 14.50 16.60
JNJ 161021P00145000 P 10/21/16 145.0 18.60 22.75
JNJ 161021P00150000 P 10/21/16 150.0 23.60 27.75
JNJ 161021P00155000 P 10/21/16 155.0 28.60 32.95
JNJ 170120C00047500 C 01/20/17 47.5 75.50 79.35
JNJ 170120C00050000 C 01/20/17 50.0 73.00 76.40
JNJ 170120C00055000 C 01/20/17 55.0 68.00 71.50
JNJ 170120C00060000 C 01/20/17 60.0 63.15 66.50
JNJ 170120C00065000 C 01/20/17 65.0 58.05 61.50
JNJ 170120C00070000 C 01/20/17 70.0 53.05 56.50
JNJ 170120C00075000 C 01/20/17 75.0 48.05 51.45
JNJ 170120C00080000 C 01/20/17 80.0 43.05 46.50
JNJ 170120C00082500 C 01/20/17 82.5 40.55 43.95
JNJ 170120C00085000 C 01/20/17 85.0 38.00 40.50
JNJ 170120C00087500 C 01/20/17 87.5 35.55 39.60
JNJ 170120C00090000 C 01/20/17 90.0 32.90 36.30
JNJ 170120C00092500 C 01/20/17 92.5 30.60 34.60
JNJ 170120C00095000 C 01/20/17 95.0 27.95 31.65
JNJ 170120C00097500 C 01/20/17 97.5 26.65 28.30
JNJ 170120C00100000 C 01/20/17 100.0 25.00 25.60
JNJ 170120C00105000 C 01/20/17 105.0 20.25 20.70
JNJ 170120C00110000 C 01/20/17 110.0 15.55 16.00
JNJ 170120C00115000 C 01/20/17 115.0 10.95 11.75
JNJ 170120C00120000 C 01/20/17 120.0 7.30 7.70
JNJ 170120C00125000 C 01/20/17 125.0 4.05 4.40
JNJ 170120C00130000 C 01/20/17 130.0 1.94 2.18
JNJ 170120C00135000 C 01/20/17 135.0 0.86 0.95
JNJ 170120C00140000 C 01/20/17 140.0 0.30 0.38
JNJ 170120C00145000 C 01/20/17 145.0 0.13 0.16
JNJ 170120C00150000 C 01/20/17 150.0 0.02 0.12
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.08
JNJ 170120C00160000 C 01/20/17 160.0 0.00 0.07
JNJ 170120C00165000 C 01/20/17 165.0 0.00 0.07
JNJ 170120P00047500 P 01/20/17 47.5 0.01 0.10
JNJ 170120P00050000 P 01/20/17 50.0 0.01 0.12
JNJ 170120P00055000 P 01/20/17 55.0 0.03 0.16
JNJ 170120P00060000 P 01/20/17 60.0 0.07 0.15
JNJ 170120P00065000 P 01/20/17 65.0 0.10 0.21
JNJ 170120P00070000 P 01/20/17 70.0 0.16 0.20
JNJ 170120P00075000 P 01/20/17 75.0 0.19 0.28
JNJ 170120P00080000 P 01/20/17 80.0 0.25 0.34
JNJ 170120P00082500 P 01/20/17 82.5 0.28 0.36
JNJ 170120P00085000 P 01/20/17 85.0 0.31 0.41
JNJ 170120P00087500 P 01/20/17 87.5 0.41 0.46
JNJ 170120P00090000 P 01/20/17 90.0 0.46 0.50
JNJ 170120P00092500 P 01/20/17 92.5 0.52 0.56
JNJ 170120P00095000 P 01/20/17 95.0 0.59 0.63
JNJ 170120P00097500 P 01/20/17 97.5 0.68 0.71
JNJ 170120P00100000 P 01/20/17 100.0 0.77 0.81
JNJ 170120P00105000 P 01/20/17 105.0 0.99 1.09
JNJ 170120P00110000 P 01/20/17 110.0 1.39 1.51
JNJ 170120P00115000 P 01/20/17 115.0 2.20 2.34
JNJ 170120P00120000 P 01/20/17 120.0 3.35 3.50
JNJ 170120P00125000 P 01/20/17 125.0 5.20 5.40
JNJ 170120P00130000 P 01/20/17 130.0 8.05 8.30
JNJ 170120P00135000 P 01/20/17 135.0 11.70 12.25
JNJ 170120P00140000 P 01/20/17 140.0 15.30 17.50
JNJ 170120P00145000 P 01/20/17 145.0 20.75 22.30
JNJ 170120P00150000 P 01/20/17 150.0 24.90 28.40
JNJ 170120P00155000 P 01/20/17 155.0 30.60 31.15
JNJ 170120P00160000 P 01/20/17 160.0 34.05 37.45
JNJ 170120P00165000 P 01/20/17 165.0 38.90 43.20
JNJ 170616C00060000 C 06/16/17 60.0 62.80 67.00
JNJ 170616C00065000 C 06/16/17 65.0 57.85 62.20
JNJ 170616C00070000 C 06/16/17 70.0 52.85 57.20
JNJ 170616C00075000 C 06/16/17 75.0 47.85 52.20
JNJ 170616C00080000 C 06/16/17 80.0 42.85 47.50
JNJ 170616C00085000 C 06/16/17 85.0 37.90 42.20
JNJ 170616C00090000 C 06/16/17 90.0 34.00 37.25
JNJ 170616C00095000 C 06/16/17 95.0 29.10 30.80
JNJ 170616C00100000 C 06/16/17 100.0 24.40 26.05
JNJ 170616C00105000 C 06/16/17 105.0 19.95 21.50
JNJ 170616C00110000 C 06/16/17 110.0 15.85 17.10
JNJ 170616C00115000 C 06/16/17 115.0 11.65 12.80
JNJ 170616C00120000 C 06/16/17 120.0 8.85 9.25
JNJ 170616C00125000 C 06/16/17 125.0 5.95 6.35
JNJ 170616C00130000 C 06/16/17 130.0 3.70 4.00
JNJ 170616C00135000 C 06/16/17 135.0 2.06 2.34
JNJ 170616C00140000 C 06/16/17 140.0 1.09 1.24
JNJ 170616C00145000 C 06/16/17 145.0 0.53 0.66
JNJ 170616C00150000 C 06/16/17 150.0 0.25 0.36
JNJ 170616C00155000 C 06/16/17 155.0 0.11 0.21
JNJ 170616C00160000 C 06/16/17 160.0 0.04 0.14
JNJ 170616P00060000 P 06/16/17 60.0 0.33 0.43
JNJ 170616P00065000 P 06/16/17 65.0 0.41 0.51
JNJ 170616P00070000 P 06/16/17 70.0 0.52 0.59
JNJ 170616P00075000 P 06/16/17 75.0 0.63 0.70
JNJ 170616P00080000 P 06/16/17 80.0 0.76 0.84
JNJ 170616P00085000 P 06/16/17 85.0 0.93 1.02
JNJ 170616P00090000 P 06/16/17 90.0 1.15 1.25
JNJ 170616P00095000 P 06/16/17 95.0 1.46 1.56
JNJ 170616P00100000 P 06/16/17 100.0 1.86 1.98
JNJ 170616P00105000 P 06/16/17 105.0 2.41 2.54
JNJ 170616P00110000 P 06/16/17 110.0 3.20 3.35
JNJ 170616P00115000 P 06/16/17 115.0 4.30 4.45
JNJ 170616P00120000 P 06/16/17 120.0 5.85 6.00
JNJ 170616P00125000 P 06/16/17 125.0 7.95 8.25
JNJ 170616P00130000 P 06/16/17 130.0 10.70 11.05
JNJ 170616P00135000 P 06/16/17 135.0 14.05 14.45
JNJ 170616P00140000 P 06/16/17 140.0 17.85 19.40
JNJ 170616P00145000 P 06/16/17 145.0 20.85 23.80
JNJ 170616P00150000 P 06/16/17 150.0 25.55 28.45
JNJ 170616P00155000 P 06/16/17 155.0 30.00 34.40
JNJ 170616P00160000 P 06/16/17 160.0 34.90 39.40
JNJ 180119C00047500 C 01/19/18 47.5 75.30 79.90
JNJ 180119C00050000 C 01/19/18 50.0 72.70 77.40
JNJ 180119C00055000 C 01/19/18 55.0 67.80 72.45
JNJ 180119C00060000 C 01/19/18 60.0 62.70 67.45
JNJ 180119C00065000 C 01/19/18 65.0 57.75 62.45
JNJ 180119C00070000 C 01/19/18 70.0 52.90 57.20
JNJ 180119C00075000 C 01/19/18 75.0 47.90 52.50
JNJ 180119C00080000 C 01/19/18 80.0 43.05 46.55
JNJ 180119C00082500 C 01/19/18 82.5 40.60 45.00
JNJ 180119C00085000 C 01/19/18 85.0 38.10 42.50
JNJ 180119C00087500 C 01/19/18 87.5 35.75 40.30
JNJ 180119C00090000 C 01/19/18 90.0 33.95 37.25
JNJ 180119C00092500 C 01/19/18 92.5 31.55 34.70
JNJ 180119C00095000 C 01/19/18 95.0 29.20 32.50
JNJ 180119C00097500 C 01/19/18 97.5 27.05 30.85
JNJ 180119C00100000 C 01/19/18 100.0 24.85 27.30
JNJ 180119C00105000 C 01/19/18 105.0 21.70 22.45
JNJ 180119C00110000 C 01/19/18 110.0 17.85 19.05
JNJ 180119C00115000 C 01/19/18 115.0 13.95 14.85
JNJ 180119C00120000 C 01/19/18 120.0 11.20 11.40
JNJ 180119C00125000 C 01/19/18 125.0 8.30 8.70
JNJ 180119C00130000 C 01/19/18 130.0 5.95 6.35
JNJ 180119C00135000 C 01/19/18 135.0 4.15 4.35
JNJ 180119C00140000 C 01/19/18 140.0 2.77 2.99
JNJ 180119C00145000 C 01/19/18 145.0 1.24 1.92
JNJ 180119C00150000 C 01/19/18 150.0 0.97 1.26
JNJ 180119C00155000 C 01/19/18 155.0 0.62 0.80
JNJ 180119P00047500 P 01/19/18 47.5 0.43 0.45
JNJ 180119P00050000 P 01/19/18 50.0 0.48 0.66
JNJ 180119P00055000 P 01/19/18 55.0 0.61 0.77
JNJ 180119P00060000 P 01/19/18 60.0 0.79 0.92
JNJ 180119P00065000 P 01/19/18 65.0 0.93 1.09
JNJ 180119P00070000 P 01/19/18 70.0 1.13 1.29
JNJ 180119P00075000 P 01/19/18 75.0 1.37 1.53
JNJ 180119P00080000 P 01/19/18 80.0 1.65 1.82
JNJ 180119P00082500 P 01/19/18 82.5 1.81 1.99
JNJ 180119P00085000 P 01/19/18 85.0 1.99 2.18
JNJ 180119P00087500 P 01/19/18 87.5 2.20 2.37
JNJ 180119P00090000 P 01/19/18 90.0 2.41 2.60
JNJ 180119P00092500 P 01/19/18 92.5 2.66 2.86
JNJ 180119P00095000 P 01/19/18 95.0 2.95 3.15
JNJ 180119P00097500 P 01/19/18 97.5 3.25 3.50
JNJ 180119P00100000 P 01/19/18 100.0 3.60 3.90
JNJ 180119P00105000 P 01/19/18 105.0 4.50 4.75
JNJ 180119P00110000 P 01/19/18 110.0 5.60 5.85
JNJ 180119P00115000 P 01/19/18 115.0 7.00 7.25
JNJ 180119P00120000 P 01/19/18 120.0 8.90 9.05
JNJ 180119P00125000 P 01/19/18 125.0 11.10 11.30
JNJ 180119P00130000 P 01/19/18 130.0 13.75 14.00
JNJ 180119P00135000 P 01/19/18 135.0 16.85 17.15
JNJ 180119P00140000 P 01/19/18 140.0 20.35 20.80
JNJ 180119P00145000 P 01/19/18 145.0 24.20 25.10
JNJ 180119P00150000 P 01/19/18 150.0 28.50 29.35
JNJ 180119P00155000 P 01/19/18 155.0 32.90 34.95

OPRA data is delayed 15 minutes.