Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Johnson And Johnson (JNJ)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 140425C00070000 C 04/25/14 70.0 29.55 29.90
JNJ 140425C00075000 C 04/25/14 75.0 24.55 24.90
JNJ 140425C00077000 C 04/25/14 77.0 22.55 22.90
JNJ 140425C00078000 C 04/25/14 78.0 21.55 21.90
JNJ 140425C00079000 C 04/25/14 79.0 20.55 20.90
JNJ 140425C00080000 C 04/25/14 80.0 19.55 19.90
JNJ 140425C00081000 C 04/25/14 81.0 18.55 18.90
JNJ 140425C00082000 C 04/25/14 82.0 17.60 17.90
JNJ 140425C00083000 C 04/25/14 83.0 16.55 16.90
JNJ 140425C00084000 C 04/25/14 84.0 15.55 15.90
JNJ 140425C00085000 C 04/25/14 85.0 14.55 14.90
JNJ 140425C00086000 C 04/25/14 86.0 13.55 13.95
JNJ 140425C00087000 C 04/25/14 87.0 12.55 12.90
JNJ 140425C00088000 C 04/25/14 88.0 11.55 11.90
JNJ 140425C00089000 C 04/25/14 89.0 10.55 10.95
JNJ 140425C00090000 C 04/25/14 90.0 9.60 9.90
JNJ 140425C00091000 C 04/25/14 91.0 8.60 8.90
JNJ 140425C00092000 C 04/25/14 92.0 7.60 7.90
JNJ 140425C00093000 C 04/25/14 93.0 6.60 6.90
JNJ 140425C00094000 C 04/25/14 94.0 5.60 5.95
JNJ 140425C00095000 C 04/25/14 95.0 4.60 4.95
JNJ 140425C00096000 C 04/25/14 96.0 3.60 4.00
JNJ 140425C00097000 C 04/25/14 97.0 2.59 2.99
JNJ 140425C00098000 C 04/25/14 98.0 1.62 2.00
JNJ 140425C00099000 C 04/25/14 99.0 0.87 1.00
JNJ 140425C00100000 C 04/25/14 100.0 0.23 0.29
JNJ 140425C00101000 C 04/25/14 101.0 0.03 0.15
JNJ 140425C00102000 C 04/25/14 102.0 0.00 0.04
JNJ 140425C00103000 C 04/25/14 103.0 0.00 0.04
JNJ 140425C00104000 C 04/25/14 104.0 0.00 0.04
JNJ 140425C00105000 C 04/25/14 105.0 0.00 0.04
JNJ 140425C00106000 C 04/25/14 106.0 0.00 0.04
JNJ 140425C00107000 C 04/25/14 107.0 0.00 0.04
JNJ 140425C00108000 C 04/25/14 108.0 0.00 0.04
JNJ 140425C00109000 C 04/25/14 109.0 0.00 0.04
JNJ 140425C00110000 C 04/25/14 110.0 0.00 0.04
JNJ 140425C00111000 C 04/25/14 111.0 0.00 0.04
JNJ 140425C00112000 C 04/25/14 112.0 0.00 0.04
JNJ 140425C00113000 C 04/25/14 113.0 0.00 0.04
JNJ 140425C00114000 C 04/25/14 114.0 0.00 0.04
JNJ 140425C00115000 C 04/25/14 115.0 0.00 0.04
JNJ 140425C00120000 C 04/25/14 120.0 0.00 0.04
JNJ 140425C00125000 C 04/25/14 125.0 0.00 0.04
JNJ 140425C00130000 C 04/25/14 130.0 0.00 0.04
JNJ 140425P00070000 P 04/25/14 70.0 0.00 0.04
JNJ 140425P00075000 P 04/25/14 75.0 0.00 0.04
JNJ 140425P00077000 P 04/25/14 77.0 0.00 0.04
JNJ 140425P00078000 P 04/25/14 78.0 0.00 0.04
JNJ 140425P00079000 P 04/25/14 79.0 0.00 0.04
JNJ 140425P00080000 P 04/25/14 80.0 0.00 0.04
JNJ 140425P00081000 P 04/25/14 81.0 0.00 0.04
JNJ 140425P00082000 P 04/25/14 82.0 0.00 0.04
JNJ 140425P00083000 P 04/25/14 83.0 0.00 0.04
JNJ 140425P00084000 P 04/25/14 84.0 0.00 0.04
JNJ 140425P00085000 P 04/25/14 85.0 0.00 0.04
JNJ 140425P00086000 P 04/25/14 86.0 0.00 0.04
JNJ 140425P00087000 P 04/25/14 87.0 0.00 0.04
JNJ 140425P00088000 P 04/25/14 88.0 0.00 0.04
JNJ 140425P00089000 P 04/25/14 89.0 0.00 0.04
JNJ 140425P00090000 P 04/25/14 90.0 0.00 0.04
JNJ 140425P00091000 P 04/25/14 91.0 0.00 0.04
JNJ 140425P00092000 P 04/25/14 92.0 0.00 0.04
JNJ 140425P00093000 P 04/25/14 93.0 0.00 0.04
JNJ 140425P00094000 P 04/25/14 94.0 0.00 0.04
JNJ 140425P00095000 P 04/25/14 95.0 0.00 0.04
JNJ 140425P00096000 P 04/25/14 96.0 0.00 0.08
JNJ 140425P00097000 P 04/25/14 97.0 0.00 0.12
JNJ 140425P00098000 P 04/25/14 98.0 0.04 0.08
JNJ 140425P00099000 P 04/25/14 99.0 0.10 0.17
JNJ 140425P00100000 P 04/25/14 100.0 0.48 0.54
JNJ 140425P00101000 P 04/25/14 101.0 1.13 1.51
JNJ 140425P00102000 P 04/25/14 102.0 2.07 2.40
JNJ 140425P00103000 P 04/25/14 103.0 3.10 3.40
JNJ 140425P00104000 P 04/25/14 104.0 4.10 4.40
JNJ 140425P00105000 P 04/25/14 105.0 5.05 5.40
JNJ 140425P00106000 P 04/25/14 106.0 6.10 6.40
JNJ 140425P00107000 P 04/25/14 107.0 7.10 7.40
JNJ 140425P00108000 P 04/25/14 108.0 8.10 8.40
JNJ 140425P00109000 P 04/25/14 109.0 9.10 9.40
JNJ 140425P00110000 P 04/25/14 110.0 10.10 10.45
JNJ 140425P00111000 P 04/25/14 111.0 11.10 11.45
JNJ 140425P00112000 P 04/25/14 112.0 12.10 12.45
JNJ 140425P00113000 P 04/25/14 113.0 13.10 13.45
JNJ 140425P00114000 P 04/25/14 114.0 14.10 14.45
JNJ 140425P00115000 P 04/25/14 115.0 15.10 15.45
JNJ 140425P00120000 P 04/25/14 120.0 20.10 20.45
JNJ 140425P00125000 P 04/25/14 125.0 25.10 25.45
JNJ 140425P00130000 P 04/25/14 130.0 30.10 30.45
JNJ 140502C00070000 C 05/02/14 70.0 29.50 30.00
JNJ 140502C00075000 C 05/02/14 75.0 24.55 25.00
JNJ 140502C00079000 C 05/02/14 79.0 20.55 21.00
JNJ 140502C00080000 C 05/02/14 80.0 19.55 20.00
JNJ 140502C00081000 C 05/02/14 81.0 18.55 19.00
JNJ 140502C00082000 C 05/02/14 82.0 17.55 18.00
JNJ 140502C00083000 C 05/02/14 83.0 16.55 17.00
JNJ 140502C00084000 C 05/02/14 84.0 15.55 16.00
JNJ 140502C00085000 C 05/02/14 85.0 14.55 15.00
JNJ 140502C00086000 C 05/02/14 86.0 13.55 14.00
JNJ 140502C00087000 C 05/02/14 87.0 12.55 13.00
JNJ 140502C00088000 C 05/02/14 88.0 11.55 12.00
JNJ 140502C00089000 C 05/02/14 89.0 10.55 11.00
JNJ 140502C00090000 C 05/02/14 90.0 9.55 10.00
JNJ 140502C00091000 C 05/02/14 91.0 8.55 9.00
JNJ 140502C00092000 C 05/02/14 92.0 7.60 8.05
JNJ 140502C00093000 C 05/02/14 93.0 6.60 7.05
JNJ 140502C00094000 C 05/02/14 94.0 5.60 6.05
JNJ 140502C00095000 C 05/02/14 95.0 4.60 5.05
JNJ 140502C00096000 C 05/02/14 96.0 3.65 4.05
JNJ 140502C00097000 C 05/02/14 97.0 2.73 3.10
JNJ 140502C00098000 C 05/02/14 98.0 1.86 2.12
JNJ 140502C00099000 C 05/02/14 99.0 1.21 1.37
JNJ 140502C00100000 C 05/02/14 100.0 0.59 0.72
JNJ 140502C00101000 C 05/02/14 101.0 0.27 0.31
JNJ 140502C00102000 C 05/02/14 102.0 0.07 0.25
JNJ 140502C00103000 C 05/02/14 103.0 0.01 0.11
JNJ 140502C00104000 C 05/02/14 104.0 0.00 0.06
JNJ 140502C00105000 C 05/02/14 105.0 0.00 0.05
JNJ 140502C00106000 C 05/02/14 106.0 0.00 0.05
JNJ 140502C00107000 C 05/02/14 107.0 0.00 0.04
JNJ 140502C00108000 C 05/02/14 108.0 0.00 0.04
JNJ 140502C00109000 C 05/02/14 109.0 0.00 0.04
JNJ 140502C00110000 C 05/02/14 110.0 0.00 0.04
JNJ 140502C00111000 C 05/02/14 111.0 0.00 0.04
JNJ 140502C00112000 C 05/02/14 112.0 0.00 0.04
JNJ 140502C00113000 C 05/02/14 113.0 0.00 0.04
JNJ 140502C00114000 C 05/02/14 114.0 0.00 0.04
JNJ 140502C00115000 C 05/02/14 115.0 0.00 0.04
JNJ 140502C00120000 C 05/02/14 120.0 0.00 0.04
JNJ 140502C00125000 C 05/02/14 125.0 0.00 0.04
JNJ 140502C00130000 C 05/02/14 130.0 0.00 0.04
JNJ 140502C00135000 C 05/02/14 135.0 0.00 0.04
JNJ 140502P00070000 P 05/02/14 70.0 0.00 0.04
JNJ 140502P00075000 P 05/02/14 75.0 0.00 0.04
JNJ 140502P00079000 P 05/02/14 79.0 0.00 0.04
JNJ 140502P00080000 P 05/02/14 80.0 0.00 0.04
JNJ 140502P00081000 P 05/02/14 81.0 0.00 0.04
JNJ 140502P00082000 P 05/02/14 82.0 0.00 0.04
JNJ 140502P00083000 P 05/02/14 83.0 0.00 0.04
JNJ 140502P00084000 P 05/02/14 84.0 0.00 0.04
JNJ 140502P00085000 P 05/02/14 85.0 0.00 0.04
JNJ 140502P00086000 P 05/02/14 86.0 0.00 0.04
JNJ 140502P00087000 P 05/02/14 87.0 0.00 0.04
JNJ 140502P00088000 P 05/02/14 88.0 0.00 0.04
JNJ 140502P00089000 P 05/02/14 89.0 0.00 0.04
JNJ 140502P00090000 P 05/02/14 90.0 0.00 0.05
JNJ 140502P00091000 P 05/02/14 91.0 0.01 0.08
JNJ 140502P00092000 P 05/02/14 92.0 0.01 0.09
JNJ 140502P00093000 P 05/02/14 93.0 0.01 0.11
JNJ 140502P00094000 P 05/02/14 94.0 0.01 0.13
JNJ 140502P00095000 P 05/02/14 95.0 0.02 0.15
JNJ 140502P00096000 P 05/02/14 96.0 0.05 0.15
JNJ 140502P00097000 P 05/02/14 97.0 0.02 0.20
JNJ 140502P00098000 P 05/02/14 98.0 0.25 0.28
JNJ 140502P00099000 P 05/02/14 99.0 0.46 0.54
JNJ 140502P00100000 P 05/02/14 100.0 0.86 0.97
JNJ 140502P00101000 P 05/02/14 101.0 1.49 1.69
JNJ 140502P00102000 P 05/02/14 102.0 2.17 2.54
JNJ 140502P00103000 P 05/02/14 103.0 3.05 3.50
JNJ 140502P00104000 P 05/02/14 104.0 4.00 4.45
JNJ 140502P00105000 P 05/02/14 105.0 5.05 5.40
JNJ 140502P00106000 P 05/02/14 106.0 6.05 6.40
JNJ 140502P00107000 P 05/02/14 107.0 7.05 7.40
JNJ 140502P00108000 P 05/02/14 108.0 8.05 8.40
JNJ 140502P00109000 P 05/02/14 109.0 9.05 9.40
JNJ 140502P00110000 P 05/02/14 110.0 10.10 10.45
JNJ 140502P00111000 P 05/02/14 111.0 11.10 11.40
JNJ 140502P00112000 P 05/02/14 112.0 12.10 12.45
JNJ 140502P00113000 P 05/02/14 113.0 13.10 13.45
JNJ 140502P00114000 P 05/02/14 114.0 14.10 14.45
JNJ 140502P00115000 P 05/02/14 115.0 15.10 15.45
JNJ 140502P00120000 P 05/02/14 120.0 20.10 20.40
JNJ 140502P00125000 P 05/02/14 125.0 25.10 25.40
JNJ 140502P00130000 P 05/02/14 130.0 30.10 30.40
JNJ 140502P00135000 P 05/02/14 135.0 35.10 35.40
JNJ 140509C00080000 C 05/09/14 80.0 19.50 20.05
JNJ 140509C00083000 C 05/09/14 83.0 16.50 17.05
JNJ 140509C00084000 C 05/09/14 84.0 15.50 16.05
JNJ 140509C00085000 C 05/09/14 85.0 14.50 15.05
JNJ 140509C00086000 C 05/09/14 86.0 13.50 14.05
JNJ 140509C00087000 C 05/09/14 87.0 12.50 13.10
JNJ 140509C00088000 C 05/09/14 88.0 11.55 12.10
JNJ 140509C00089000 C 05/09/14 89.0 10.55 11.15
JNJ 140509C00090000 C 05/09/14 90.0 9.60 10.05
JNJ 140509C00091000 C 05/09/14 91.0 8.60 9.05
JNJ 140509C00092000 C 05/09/14 92.0 7.65 8.10
JNJ 140509C00093000 C 05/09/14 93.0 6.65 7.10
JNJ 140509C00094000 C 05/09/14 94.0 5.65 6.10
JNJ 140509C00095000 C 05/09/14 95.0 4.65 5.15
JNJ 140509C00096000 C 05/09/14 96.0 3.70 4.15
JNJ 140509C00097000 C 05/09/14 97.0 2.93 3.20
JNJ 140509C00098000 C 05/09/14 98.0 2.11 2.26
JNJ 140509C00099000 C 05/09/14 99.0 1.40 1.52
JNJ 140509C00100000 C 05/09/14 100.0 0.86 1.01
JNJ 140509C00101000 C 05/09/14 101.0 0.45 0.53
JNJ 140509C00102000 C 05/09/14 102.0 0.23 0.27
JNJ 140509C00103000 C 05/09/14 103.0 0.09 0.25
JNJ 140509C00104000 C 05/09/14 104.0 0.04 0.14
JNJ 140509C00105000 C 05/09/14 105.0 0.02 0.10
JNJ 140509C00106000 C 05/09/14 106.0 0.01 0.07
JNJ 140509C00107000 C 05/09/14 107.0 0.00 0.06
JNJ 140509C00108000 C 05/09/14 108.0 0.00 0.05
JNJ 140509C00109000 C 05/09/14 109.0 0.00 0.05
JNJ 140509C00110000 C 05/09/14 110.0 0.00 0.05
JNJ 140509C00111000 C 05/09/14 111.0 0.00 0.05
JNJ 140509C00112000 C 05/09/14 112.0 0.00 0.04
JNJ 140509C00113000 C 05/09/14 113.0 0.00 0.04
JNJ 140509C00114000 C 05/09/14 114.0 0.00 0.04
JNJ 140509C00115000 C 05/09/14 115.0 0.00 0.04
JNJ 140509P00080000 P 05/09/14 80.0 0.00 0.04
JNJ 140509P00083000 P 05/09/14 83.0 0.00 0.04
JNJ 140509P00084000 P 05/09/14 84.0 0.00 0.04
JNJ 140509P00085000 P 05/09/14 85.0 0.00 0.05
JNJ 140509P00086000 P 05/09/14 86.0 0.01 0.06
JNJ 140509P00087000 P 05/09/14 87.0 0.01 0.05
JNJ 140509P00088000 P 05/09/14 88.0 0.01 0.09
JNJ 140509P00089000 P 05/09/14 89.0 0.02 0.10
JNJ 140509P00090000 P 05/09/14 90.0 0.03 0.12
JNJ 140509P00091000 P 05/09/14 91.0 0.05 0.14
JNJ 140509P00092000 P 05/09/14 92.0 0.02 0.16
JNJ 140509P00093000 P 05/09/14 93.0 0.03 0.18
JNJ 140509P00094000 P 05/09/14 94.0 0.05 0.20
JNJ 140509P00095000 P 05/09/14 95.0 0.08 0.19
JNJ 140509P00096000 P 05/09/14 96.0 0.07 0.24
JNJ 140509P00097000 P 05/09/14 97.0 0.21 0.31
JNJ 140509P00098000 P 05/09/14 98.0 0.39 0.49
JNJ 140509P00099000 P 05/09/14 99.0 0.71 0.79
JNJ 140509P00100000 P 05/09/14 100.0 1.10 1.19
JNJ 140509P00101000 P 05/09/14 101.0 1.59 1.89
JNJ 140509P00102000 P 05/09/14 102.0 2.44 2.68
JNJ 140509P00103000 P 05/09/14 103.0 3.15 3.60
JNJ 140509P00104000 P 05/09/14 104.0 4.05 4.55
JNJ 140509P00105000 P 05/09/14 105.0 5.05 5.50
JNJ 140509P00106000 P 05/09/14 106.0 6.05 6.45
JNJ 140509P00107000 P 05/09/14 107.0 7.00 7.45
JNJ 140509P00108000 P 05/09/14 108.0 8.00 8.45
JNJ 140509P00109000 P 05/09/14 109.0 9.00 9.45
JNJ 140509P00110000 P 05/09/14 110.0 10.00 10.50
JNJ 140509P00111000 P 05/09/14 111.0 11.05 11.50
JNJ 140509P00112000 P 05/09/14 112.0 12.05 12.45
JNJ 140509P00113000 P 05/09/14 113.0 13.05 13.45
JNJ 140509P00114000 P 05/09/14 114.0 14.05 14.45
JNJ 140509P00115000 P 05/09/14 115.0 15.05 15.45
JNJ 140517C00050000 C 05/17/14 50.0 49.45 50.05
JNJ 140517C00055000 C 05/17/14 55.0 44.45 45.05
JNJ 140517C00060000 C 05/17/14 60.0 39.45 40.05
JNJ 140517C00065000 C 05/17/14 65.0 34.50 35.05
JNJ 140517C00070000 C 05/17/14 70.0 29.50 30.05
JNJ 140517C00075000 C 05/17/14 75.0 24.55 25.05
JNJ 140517C00080000 C 05/17/14 80.0 19.55 20.05
JNJ 140517C00085000 C 05/17/14 85.0 14.55 15.15
JNJ 140517C00087500 C 05/17/14 87.5 12.10 12.60
JNJ 140517C00090000 C 05/17/14 90.0 9.60 10.05
JNJ 140517C00092500 C 05/17/14 92.5 7.15 7.60
JNJ 140517C00095000 C 05/17/14 95.0 4.75 5.05
JNJ 140517C00097500 C 05/17/14 97.5 2.75 2.82
JNJ 140517C00100000 C 05/17/14 100.0 1.09 1.12
JNJ 140517C00105000 C 05/17/14 105.0 0.06 0.11
JNJ 140517C00110000 C 05/17/14 110.0 0.00 0.05
JNJ 140517C00115000 C 05/17/14 115.0 0.00 0.03
JNJ 140517C00120000 C 05/17/14 120.0 0.00 0.03
JNJ 140517C00125000 C 05/17/14 125.0 0.00 0.04
JNJ 140517C00130000 C 05/17/14 130.0 0.00 0.04
JNJ 140517C00135000 C 05/17/14 135.0 0.00 0.04
JNJ 140517P00050000 P 05/17/14 50.0 0.00 0.04
JNJ 140517P00055000 P 05/17/14 55.0 0.00 0.04
JNJ 140517P00060000 P 05/17/14 60.0 0.00 0.04
JNJ 140517P00065000 P 05/17/14 65.0 0.00 0.03
JNJ 140517P00070000 P 05/17/14 70.0 0.00 0.01
JNJ 140517P00075000 P 05/17/14 75.0 0.00 0.01
JNJ 140517P00080000 P 05/17/14 80.0 0.00 0.04
JNJ 140517P00085000 P 05/17/14 85.0 0.01 0.07
JNJ 140517P00087500 P 05/17/14 87.5 0.03 0.11
JNJ 140517P00090000 P 05/17/14 90.0 0.04 0.12
JNJ 140517P00092500 P 05/17/14 92.5 0.08 0.15
JNJ 140517P00095000 P 05/17/14 95.0 0.16 0.21
JNJ 140517P00097500 P 05/17/14 97.5 0.46 0.55
JNJ 140517P00100000 P 05/17/14 100.0 1.30 1.35
JNJ 140517P00105000 P 05/17/14 105.0 5.10 5.55
JNJ 140517P00110000 P 05/17/14 110.0 10.05 10.40
JNJ 140517P00115000 P 05/17/14 115.0 15.10 15.40
JNJ 140517P00120000 P 05/17/14 120.0 20.10 20.45
JNJ 140517P00125000 P 05/17/14 125.0 25.10 25.45
JNJ 140517P00130000 P 05/17/14 130.0 30.10 30.45
JNJ 140517P00135000 P 05/17/14 135.0 35.10 35.45
JNJ 140523C00083000 C 05/23/14 83.0 16.50 17.15
JNJ 140523C00084000 C 05/23/14 84.0 15.50 16.15
JNJ 140523C00085000 C 05/23/14 85.0 14.50 15.15
JNJ 140523C00086000 C 05/23/14 86.0 13.55 14.20
JNJ 140523C00087000 C 05/23/14 87.0 12.55 13.20
JNJ 140523C00088000 C 05/23/14 88.0 11.55 12.20
JNJ 140523C00089000 C 05/23/14 89.0 10.55 11.20
JNJ 140523C00090000 C 05/23/14 90.0 9.60 10.05
JNJ 140523C00091000 C 05/23/14 91.0 8.60 9.05
JNJ 140523C00092000 C 05/23/14 92.0 7.60 8.10
JNJ 140523C00093000 C 05/23/14 93.0 6.65 7.10
JNJ 140523C00094000 C 05/23/14 94.0 5.65 6.15
JNJ 140523C00095000 C 05/23/14 95.0 4.75 5.20
JNJ 140523C00096000 C 05/23/14 96.0 3.80 4.30
JNJ 140523C00097000 C 05/23/14 97.0 3.05 3.45
JNJ 140523C00098000 C 05/23/14 98.0 2.28 2.60
JNJ 140523C00099000 C 05/23/14 99.0 1.61 1.89
JNJ 140523C00100000 C 05/23/14 100.0 1.09 1.24
JNJ 140523C00101000 C 05/23/14 101.0 0.69 0.87
JNJ 140523C00102000 C 05/23/14 102.0 0.42 0.57
JNJ 140523C00103000 C 05/23/14 103.0 0.22 0.40
JNJ 140523C00104000 C 05/23/14 104.0 0.08 0.30
JNJ 140523C00105000 C 05/23/14 105.0 0.00 0.25
JNJ 140523C00106000 C 05/23/14 106.0 0.00 0.18
JNJ 140523C00107000 C 05/23/14 107.0 0.00 0.12
JNJ 140523C00108000 C 05/23/14 108.0 0.00 0.09
JNJ 140523C00109000 C 05/23/14 109.0 0.00 0.07
JNJ 140523C00110000 C 05/23/14 110.0 0.00 0.06
JNJ 140523C00111000 C 05/23/14 111.0 0.00 0.06
JNJ 140523C00112000 C 05/23/14 112.0 0.00 0.05
JNJ 140523C00113000 C 05/23/14 113.0 0.00 0.05
JNJ 140523C00114000 C 05/23/14 114.0 0.00 0.05
JNJ 140523C00115000 C 05/23/14 115.0 0.00 0.05
JNJ 140523P00083000 P 05/23/14 83.0 0.00 0.09
JNJ 140523P00084000 P 05/23/14 84.0 0.00 0.12
JNJ 140523P00085000 P 05/23/14 85.0 0.00 0.15
JNJ 140523P00086000 P 05/23/14 86.0 0.00 0.16
JNJ 140523P00087000 P 05/23/14 87.0 0.00 0.18
JNJ 140523P00088000 P 05/23/14 88.0 0.00 0.20
JNJ 140523P00089000 P 05/23/14 89.0 0.00 0.22
JNJ 140523P00090000 P 05/23/14 90.0 0.03 0.24
JNJ 140523P00091000 P 05/23/14 91.0 0.02 0.26
JNJ 140523P00092000 P 05/23/14 92.0 0.03 0.28
JNJ 140523P00093000 P 05/23/14 93.0 0.07 0.30
JNJ 140523P00094000 P 05/23/14 94.0 0.14 0.36
JNJ 140523P00095000 P 05/23/14 95.0 0.23 0.44
JNJ 140523P00096000 P 05/23/14 96.0 0.37 0.56
JNJ 140523P00097000 P 05/23/14 97.0 0.60 0.75
JNJ 140523P00098000 P 05/23/14 98.0 0.86 1.04
JNJ 140523P00099000 P 05/23/14 99.0 1.24 1.36
JNJ 140523P00100000 P 05/23/14 100.0 1.72 2.01
JNJ 140523P00101000 P 05/23/14 101.0 2.35 2.70
JNJ 140523P00102000 P 05/23/14 102.0 3.10 3.50
JNJ 140523P00103000 P 05/23/14 103.0 3.90 4.35
JNJ 140523P00104000 P 05/23/14 104.0 4.80 5.30
JNJ 140523P00105000 P 05/23/14 105.0 5.75 6.25
JNJ 140523P00106000 P 05/23/14 106.0 6.70 7.20
JNJ 140523P00107000 P 05/23/14 107.0 7.70 8.20
JNJ 140523P00108000 P 05/23/14 108.0 8.70 9.20
JNJ 140523P00109000 P 05/23/14 109.0 9.70 10.20
JNJ 140523P00110000 P 05/23/14 110.0 10.60 11.25
JNJ 140523P00111000 P 05/23/14 111.0 11.60 12.25
JNJ 140523P00112000 P 05/23/14 112.0 12.60 13.25
JNJ 140523P00113000 P 05/23/14 113.0 13.60 14.25
JNJ 140523P00114000 P 05/23/14 114.0 14.60 15.25
JNJ 140523P00115000 P 05/23/14 115.0 15.60 16.25
JNJ 140530C00084000 C 05/30/14 84.0 15.55 16.15
JNJ 140530C00085000 C 05/30/14 85.0 14.55 15.15
JNJ 140530C00086000 C 05/30/14 86.0 13.55 14.20
JNJ 140530C00087000 C 05/30/14 87.0 12.55 13.20
JNJ 140530C00088000 C 05/30/14 88.0 11.55 12.20
JNJ 140530C00089000 C 05/30/14 89.0 10.55 11.20
JNJ 140530C00090000 C 05/30/14 90.0 9.60 10.10
JNJ 140530C00091000 C 05/30/14 91.0 8.60 9.10
JNJ 140530C00092000 C 05/30/14 92.0 7.60 8.10
JNJ 140530C00093000 C 05/30/14 93.0 6.65 7.10
JNJ 140530C00094000 C 05/30/14 94.0 5.70 6.15
JNJ 140530C00095000 C 05/30/14 95.0 4.80 5.25
JNJ 140530C00096000 C 05/30/14 96.0 3.90 4.35
JNJ 140530C00097000 C 05/30/14 97.0 3.05 3.45
JNJ 140530C00098000 C 05/30/14 98.0 2.33 2.67
JNJ 140530C00099000 C 05/30/14 99.0 1.68 1.94
JNJ 140530C00100000 C 05/30/14 100.0 1.16 1.37
JNJ 140530C00101000 C 05/30/14 101.0 0.78 0.93
JNJ 140530C00102000 C 05/30/14 102.0 0.46 0.61
JNJ 140530C00103000 C 05/30/14 103.0 0.29 0.44
JNJ 140530C00104000 C 05/30/14 104.0 0.14 0.31
JNJ 140530C00105000 C 05/30/14 105.0 0.08 0.25
JNJ 140530C00106000 C 05/30/14 106.0 0.03 0.17
JNJ 140530C00107000 C 05/30/14 107.0 0.03 0.12
JNJ 140530C00108000 C 05/30/14 108.0 0.02 0.10
JNJ 140530C00109000 C 05/30/14 109.0 0.01 0.07
JNJ 140530C00110000 C 05/30/14 110.0 0.00 0.06
JNJ 140530C00111000 C 05/30/14 111.0 0.00 0.06
JNJ 140530C00112000 C 05/30/14 112.0 0.00 0.05
JNJ 140530C00113000 C 05/30/14 113.0 0.00 0.05
JNJ 140530C00114000 C 05/30/14 114.0 0.00 0.05
JNJ 140530C00115000 C 05/30/14 115.0 0.00 0.05
JNJ 140530P00084000 P 05/30/14 84.0 0.02 0.15
JNJ 140530P00085000 P 05/30/14 85.0 0.04 0.17
JNJ 140530P00086000 P 05/30/14 86.0 0.05 0.20
JNJ 140530P00087000 P 05/30/14 87.0 0.04 0.22
JNJ 140530P00088000 P 05/30/14 88.0 0.07 0.21
JNJ 140530P00089000 P 05/30/14 89.0 0.07 0.25
JNJ 140530P00090000 P 05/30/14 90.0 0.10 0.26
JNJ 140530P00091000 P 05/30/14 91.0 0.07 0.29
JNJ 140530P00092000 P 05/30/14 92.0 0.11 0.30
JNJ 140530P00093000 P 05/30/14 93.0 0.14 0.33
JNJ 140530P00094000 P 05/30/14 94.0 0.20 0.40
JNJ 140530P00095000 P 05/30/14 95.0 0.32 0.48
JNJ 140530P00096000 P 05/30/14 96.0 0.48 0.64
JNJ 140530P00097000 P 05/30/14 97.0 0.70 0.87
JNJ 140530P00098000 P 05/30/14 98.0 1.02 1.18
JNJ 140530P00099000 P 05/30/14 99.0 1.48 1.52
JNJ 140530P00100000 P 05/30/14 100.0 1.88 2.13
JNJ 140530P00101000 P 05/30/14 101.0 2.50 2.80
JNJ 140530P00102000 P 05/30/14 102.0 3.20 3.60
JNJ 140530P00103000 P 05/30/14 103.0 4.00 4.45
JNJ 140530P00104000 P 05/30/14 104.0 4.85 5.35
JNJ 140530P00105000 P 05/30/14 105.0 5.85 6.30
JNJ 140530P00106000 P 05/30/14 106.0 6.80 7.25
JNJ 140530P00107000 P 05/30/14 107.0 7.75 8.25
JNJ 140530P00108000 P 05/30/14 108.0 8.75 9.25
JNJ 140530P00109000 P 05/30/14 109.0 9.70 10.25
JNJ 140530P00110000 P 05/30/14 110.0 10.60 11.25
JNJ 140530P00111000 P 05/30/14 111.0 11.65 12.20
JNJ 140530P00112000 P 05/30/14 112.0 12.65 13.25
JNJ 140530P00113000 P 05/30/14 113.0 13.65 14.25
JNJ 140530P00114000 P 05/30/14 114.0 14.65 15.25
JNJ 140530P00115000 P 05/30/14 115.0 15.65 16.25
JNJ 140606C00085000 C 06/06/14 85.0 14.50 15.15
JNJ 140606C00086000 C 06/06/14 86.0 13.50 14.10
JNJ 140606C00087000 C 06/06/14 87.0 12.50 13.10
JNJ 140606C00088000 C 06/06/14 88.0 11.50 12.10
JNJ 140606C00089000 C 06/06/14 89.0 10.50 11.15
JNJ 140606C00090000 C 06/06/14 90.0 9.55 10.05
JNJ 140606C00091000 C 06/06/14 91.0 8.55 9.10
JNJ 140606C00092000 C 06/06/14 92.0 7.55 8.10
JNJ 140606C00093000 C 06/06/14 93.0 6.60 7.15
JNJ 140606C00094000 C 06/06/14 94.0 5.65 6.20
JNJ 140606C00095000 C 06/06/14 95.0 4.75 5.30
JNJ 140606C00096000 C 06/06/14 96.0 3.90 4.50
JNJ 140606C00097000 C 06/06/14 97.0 3.10 3.55
JNJ 140606C00098000 C 06/06/14 98.0 2.38 2.75
JNJ 140606C00099000 C 06/06/14 99.0 1.74 2.07
JNJ 140606C00100000 C 06/06/14 100.0 1.22 1.48
JNJ 140606C00101000 C 06/06/14 101.0 0.77 1.02
JNJ 140606C00102000 C 06/06/14 102.0 0.52 0.69
JNJ 140606C00103000 C 06/06/14 103.0 0.31 0.48
JNJ 140606C00104000 C 06/06/14 104.0 0.17 0.36
JNJ 140606C00105000 C 06/06/14 105.0 0.06 0.28
JNJ 140606C00106000 C 06/06/14 106.0 0.00 0.24
JNJ 140606C00107000 C 06/06/14 107.0 0.00 0.16
JNJ 140606C00108000 C 06/06/14 108.0 0.00 0.12
JNJ 140606C00109000 C 06/06/14 109.0 0.00 0.09
JNJ 140606C00110000 C 06/06/14 110.0 0.00 0.07
JNJ 140606C00111000 C 06/06/14 111.0 0.00 0.06
JNJ 140606C00112000 C 06/06/14 112.0 0.00 0.06
JNJ 140606C00113000 C 06/06/14 113.0 0.00 0.06
JNJ 140606C00114000 C 06/06/14 114.0 0.00 0.05
JNJ 140606C00115000 C 06/06/14 115.0 0.00 0.05
JNJ 140606P00085000 P 06/06/14 85.0 0.00 0.21
JNJ 140606P00086000 P 06/06/14 86.0 0.00 0.23
JNJ 140606P00087000 P 06/06/14 87.0 0.00 0.25
JNJ 140606P00088000 P 06/06/14 88.0 0.01 0.25
JNJ 140606P00089000 P 06/06/14 89.0 0.02 0.25
JNJ 140606P00090000 P 06/06/14 90.0 0.05 0.27
JNJ 140606P00091000 P 06/06/14 91.0 0.09 0.30
JNJ 140606P00092000 P 06/06/14 92.0 0.13 0.34
JNJ 140606P00093000 P 06/06/14 93.0 0.19 0.41
JNJ 140606P00094000 P 06/06/14 94.0 0.27 0.50
JNJ 140606P00095000 P 06/06/14 95.0 0.42 0.62
JNJ 140606P00096000 P 06/06/14 96.0 0.60 0.84
JNJ 140606P00097000 P 06/06/14 97.0 0.84 1.07
JNJ 140606P00098000 P 06/06/14 98.0 1.12 1.37
JNJ 140606P00099000 P 06/06/14 99.0 1.51 1.77
JNJ 140606P00100000 P 06/06/14 100.0 1.98 2.40
JNJ 140606P00101000 P 06/06/14 101.0 2.58 3.00
JNJ 140606P00102000 P 06/06/14 102.0 3.30 3.75
JNJ 140606P00103000 P 06/06/14 103.0 4.10 4.60
JNJ 140606P00104000 P 06/06/14 104.0 4.90 5.45
JNJ 140606P00105000 P 06/06/14 105.0 5.75 6.40
JNJ 140606P00106000 P 06/06/14 106.0 6.70 7.40
JNJ 140606P00107000 P 06/06/14 107.0 7.75 8.30
JNJ 140606P00108000 P 06/06/14 108.0 8.65 9.30
JNJ 140606P00109000 P 06/06/14 109.0 9.70 10.30
JNJ 140606P00110000 P 06/06/14 110.0 10.65 11.25
JNJ 140606P00111000 P 06/06/14 111.0 11.65 12.25
JNJ 140606P00112000 P 06/06/14 112.0 12.60 13.40
JNJ 140606P00113000 P 06/06/14 113.0 13.50 14.40
JNJ 140606P00114000 P 06/06/14 114.0 14.50 15.40
JNJ 140606P00115000 P 06/06/14 115.0 15.50 16.40
JNJ 140621C00075000 C 06/21/14 75.0 24.50 25.05
JNJ 140621C00080000 C 06/21/14 80.0 19.55 20.05
JNJ 140621C00085000 C 06/21/14 85.0 14.55 15.15
JNJ 140621C00087500 C 06/21/14 87.5 12.05 12.65
JNJ 140621C00090000 C 06/21/14 90.0 9.70 10.05
JNJ 140621C00092500 C 06/21/14 92.5 7.20 7.65
JNJ 140621C00095000 C 06/21/14 95.0 4.95 5.35
JNJ 140621C00097500 C 06/21/14 97.5 3.05 3.20
JNJ 140621C00100000 C 06/21/14 100.0 1.60 1.65
JNJ 140621C00105000 C 06/21/14 105.0 0.27 0.30
JNJ 140621C00110000 C 06/21/14 110.0 0.02 0.10
JNJ 140621C00115000 C 06/21/14 115.0 0.00 0.06
JNJ 140621C00120000 C 06/21/14 120.0 0.00 0.05
JNJ 140621C00125000 C 06/21/14 125.0 0.00 0.04
JNJ 140621P00075000 P 06/21/14 75.0 0.02 0.07
JNJ 140621P00080000 P 06/21/14 80.0 0.02 0.12
JNJ 140621P00085000 P 06/21/14 85.0 0.10 0.17
JNJ 140621P00087500 P 06/21/14 87.5 0.12 0.19
JNJ 140621P00090000 P 06/21/14 90.0 0.19 0.28
JNJ 140621P00092500 P 06/21/14 92.5 0.36 0.46
JNJ 140621P00095000 P 06/21/14 95.0 0.69 0.77
JNJ 140621P00097500 P 06/21/14 97.5 1.36 1.40
JNJ 140621P00100000 P 06/21/14 100.0 2.43 2.53
JNJ 140621P00105000 P 06/21/14 105.0 5.95 6.40
JNJ 140621P00110000 P 06/21/14 110.0 10.70 11.20
JNJ 140621P00115000 P 06/21/14 115.0 15.65 16.25
JNJ 140621P00120000 P 06/21/14 120.0 20.70 21.15
JNJ 140621P00125000 P 06/21/14 125.0 25.65 26.20
JNJ 140719C00055000 C 07/19/14 55.0 44.55 45.00
JNJ 140719C00060000 C 07/19/14 60.0 39.55 40.00
JNJ 140719C00065000 C 07/19/14 65.0 34.55 35.00
JNJ 140719C00070000 C 07/19/14 70.0 29.55 30.00
JNJ 140719C00075000 C 07/19/14 75.0 24.55 25.00
JNJ 140719C00077500 C 07/19/14 77.5 22.05 22.55
JNJ 140719C00080000 C 07/19/14 80.0 19.55 20.05
JNJ 140719C00082500 C 07/19/14 82.5 17.05 17.60
JNJ 140719C00085000 C 07/19/14 85.0 14.60 15.05
JNJ 140719C00087500 C 07/19/14 87.5 12.15 12.60
JNJ 140719C00090000 C 07/19/14 90.0 9.70 10.15
JNJ 140719C00092500 C 07/19/14 92.5 7.35 7.80
JNJ 140719C00095000 C 07/19/14 95.0 5.25 5.60
JNJ 140719C00097500 C 07/19/14 97.5 3.45 3.60
JNJ 140719C00100000 C 07/19/14 100.0 2.03 2.13
JNJ 140719C00105000 C 07/19/14 105.0 0.53 0.58
JNJ 140719C00110000 C 07/19/14 110.0 0.09 0.18
JNJ 140719C00115000 C 07/19/14 115.0 0.02 0.09
JNJ 140719P00055000 P 07/19/14 55.0 0.01 0.04
JNJ 140719P00060000 P 07/19/14 60.0 0.02 0.04
JNJ 140719P00065000 P 07/19/14 65.0 0.01 0.05
JNJ 140719P00070000 P 07/19/14 70.0 0.05 0.09
JNJ 140719P00075000 P 07/19/14 75.0 0.06 0.12
JNJ 140719P00077500 P 07/19/14 77.5 0.06 0.14
JNJ 140719P00080000 P 07/19/14 80.0 0.10 0.17
JNJ 140719P00082500 P 07/19/14 82.5 0.15 0.21
JNJ 140719P00085000 P 07/19/14 85.0 0.16 0.26
JNJ 140719P00087500 P 07/19/14 87.5 0.26 0.36
JNJ 140719P00090000 P 07/19/14 90.0 0.38 0.50
JNJ 140719P00092500 P 07/19/14 92.5 0.64 0.75
JNJ 140719P00095000 P 07/19/14 95.0 1.07 1.19
JNJ 140719P00097500 P 07/19/14 97.5 1.84 1.89
JNJ 140719P00100000 P 07/19/14 100.0 2.88 3.05
JNJ 140719P00105000 P 07/19/14 105.0 6.25 6.60
JNJ 140719P00110000 P 07/19/14 110.0 10.70 11.30
JNJ 140719P00115000 P 07/19/14 115.0 15.65 16.30
JNJ 141018C00060000 C 10/18/14 60.0 39.60 40.05
JNJ 141018C00065000 C 10/18/14 65.0 34.60 35.05
JNJ 141018C00070000 C 10/18/14 70.0 29.55 30.00
JNJ 141018C00075000 C 10/18/14 75.0 24.55 25.05
JNJ 141018C00080000 C 10/18/14 80.0 19.55 20.05
JNJ 141018C00082500 C 10/18/14 82.5 17.05 17.65
JNJ 141018C00085000 C 10/18/14 85.0 14.65 15.15
JNJ 141018C00087500 C 10/18/14 87.5 12.30 12.75
JNJ 141018C00090000 C 10/18/14 90.0 10.00 10.40
JNJ 141018C00092500 C 10/18/14 92.5 7.90 8.30
JNJ 141018C00095000 C 10/18/14 95.0 6.05 6.20
JNJ 141018C00097500 C 10/18/14 97.5 4.40 4.55
JNJ 141018C00100000 C 10/18/14 100.0 3.10 3.20
JNJ 141018C00105000 C 10/18/14 105.0 1.28 1.38
JNJ 141018C00110000 C 10/18/14 110.0 0.44 0.55
JNJ 141018C00115000 C 10/18/14 115.0 0.11 0.23
JNJ 141018P00060000 P 10/18/14 60.0 0.05 0.11
JNJ 141018P00065000 P 10/18/14 65.0 0.05 0.15
JNJ 141018P00070000 P 10/18/14 70.0 0.10 0.21
JNJ 141018P00075000 P 10/18/14 75.0 0.21 0.31
JNJ 141018P00080000 P 10/18/14 80.0 0.33 0.45
JNJ 141018P00082500 P 10/18/14 82.5 0.44 0.56
JNJ 141018P00085000 P 10/18/14 85.0 0.59 0.74
JNJ 141018P00087500 P 10/18/14 87.5 0.84 0.98
JNJ 141018P00090000 P 10/18/14 90.0 1.20 1.30
JNJ 141018P00092500 P 10/18/14 92.5 1.68 1.81
JNJ 141018P00095000 P 10/18/14 95.0 2.34 2.50
JNJ 141018P00097500 P 10/18/14 97.5 3.25 3.45
JNJ 141018P00100000 P 10/18/14 100.0 4.50 4.65
JNJ 141018P00105000 P 10/18/14 105.0 7.75 7.95
JNJ 141018P00110000 P 10/18/14 110.0 11.70 12.20
JNJ 141018P00115000 P 10/18/14 115.0 16.40 16.90
JNJ 150117C00035000 C 01/17/15 35.0 64.50 65.00
JNJ 150117C00037500 C 01/17/15 37.5 62.05 62.55
JNJ 150117C00040000 C 01/17/15 40.0 59.55 60.00
JNJ 150117C00042500 C 01/17/15 42.5 57.05 57.50
JNJ 150117C00045000 C 01/17/15 45.0 54.55 55.00
JNJ 150117C00047500 C 01/17/15 47.5 52.10 52.50
JNJ 150117C00050000 C 01/17/15 50.0 49.60 50.00
JNJ 150117C00055000 C 01/17/15 55.0 44.60 45.00
JNJ 150117C00060000 C 01/17/15 60.0 39.60 40.00
JNJ 150117C00062500 C 01/17/15 62.5 37.10 37.50
JNJ 150117C00065000 C 01/17/15 65.0 34.60 35.00
JNJ 150117C00067500 C 01/17/15 67.5 32.10 32.50
JNJ 150117C00070000 C 01/17/15 70.0 29.60 30.00
JNJ 150117C00072500 C 01/17/15 72.5 27.10 27.50
JNJ 150117C00075000 C 01/17/15 75.0 24.60 25.00
JNJ 150117C00077500 C 01/17/15 77.5 22.10 22.55
JNJ 150117C00080000 C 01/17/15 80.0 19.60 20.05
JNJ 150117C00082500 C 01/17/15 82.5 17.20 17.65
JNJ 150117C00085000 C 01/17/15 85.0 14.80 15.35
JNJ 150117C00087500 C 01/17/15 87.5 12.55 13.20
JNJ 150117C00090000 C 01/17/15 90.0 10.40 11.00
JNJ 150117C00092500 C 01/17/15 92.5 8.45 8.90
JNJ 150117C00095000 C 01/17/15 95.0 6.85 7.00
JNJ 150117C00097500 C 01/17/15 97.5 5.25 5.45
JNJ 150117C00100000 C 01/17/15 100.0 3.95 4.10
JNJ 150117C00105000 C 01/17/15 105.0 2.06 2.19
JNJ 150117C00110000 C 01/17/15 110.0 0.98 1.09
JNJ 150117C00115000 C 01/17/15 115.0 0.45 0.53
JNJ 150117C00120000 C 01/17/15 120.0 0.19 0.29
JNJ 150117C00125000 C 01/17/15 125.0 0.07 0.14
JNJ 150117C00130000 C 01/17/15 130.0 0.02 0.12
JNJ 150117P00035000 P 01/17/15 35.0 0.00 0.04
JNJ 150117P00037500 P 01/17/15 37.5 0.00 0.04
JNJ 150117P00040000 P 01/17/15 40.0 0.00 0.04
JNJ 150117P00042500 P 01/17/15 42.5 0.01 0.05
JNJ 150117P00045000 P 01/17/15 45.0 0.01 0.05
JNJ 150117P00047500 P 01/17/15 47.5 0.02 0.07
JNJ 150117P00050000 P 01/17/15 50.0 0.06 0.09
JNJ 150117P00055000 P 01/17/15 55.0 0.08 0.16
JNJ 150117P00060000 P 01/17/15 60.0 0.13 0.22
JNJ 150117P00062500 P 01/17/15 62.5 0.18 0.26
JNJ 150117P00065000 P 01/17/15 65.0 0.18 0.30
JNJ 150117P00067500 P 01/17/15 67.5 0.23 0.36
JNJ 150117P00070000 P 01/17/15 70.0 0.32 0.42
JNJ 150117P00072500 P 01/17/15 72.5 0.38 0.48
JNJ 150117P00075000 P 01/17/15 75.0 0.47 0.58
JNJ 150117P00077500 P 01/17/15 77.5 0.58 0.70
JNJ 150117P00080000 P 01/17/15 80.0 0.76 0.88
JNJ 150117P00082500 P 01/17/15 82.5 0.97 1.09
JNJ 150117P00085000 P 01/17/15 85.0 1.23 1.39
JNJ 150117P00087500 P 01/17/15 87.5 1.63 1.79
JNJ 150117P00090000 P 01/17/15 90.0 2.22 2.28
JNJ 150117P00092500 P 01/17/15 92.5 2.86 2.94
JNJ 150117P00095000 P 01/17/15 95.0 3.60 3.80
JNJ 150117P00097500 P 01/17/15 97.5 4.65 4.85
JNJ 150117P00100000 P 01/17/15 100.0 5.95 6.10
JNJ 150117P00105000 P 01/17/15 105.0 9.10 9.25
JNJ 150117P00110000 P 01/17/15 110.0 12.60 13.30
JNJ 150117P00115000 P 01/17/15 115.0 17.20 17.85
JNJ 150117P00120000 P 01/17/15 120.0 21.95 22.55
JNJ 150117P00125000 P 01/17/15 125.0 27.05 27.45
JNJ 150117P00130000 P 01/17/15 130.0 31.80 32.40
JNJ 160115C00045000 C 01/15/16 45.0 54.40 55.20
JNJ 160115C00050000 C 01/15/16 50.0 49.50 50.15
JNJ 160115C00055000 C 01/15/16 55.0 44.45 45.15
JNJ 160115C00060000 C 01/15/16 60.0 39.50 40.10
JNJ 160115C00065000 C 01/15/16 65.0 34.50 35.10
JNJ 160115C00070000 C 01/15/16 70.0 29.55 30.05
JNJ 160115C00075000 C 01/15/16 75.0 24.50 25.15
JNJ 160115C00077500 C 01/15/16 77.5 22.10 22.90
JNJ 160115C00080000 C 01/15/16 80.0 20.00 20.70
JNJ 160115C00082500 C 01/15/16 82.5 17.50 18.70
JNJ 160115C00085000 C 01/15/16 85.0 15.45 16.50
JNJ 160115C00087500 C 01/15/16 87.5 13.55 14.75
JNJ 160115C00090000 C 01/15/16 90.0 12.05 12.85
JNJ 160115C00092500 C 01/15/16 92.5 10.55 10.90
JNJ 160115C00095000 C 01/15/16 95.0 9.05 9.40
JNJ 160115C00097500 C 01/15/16 97.5 7.65 8.05
JNJ 160115C00100000 C 01/15/16 100.0 6.50 6.85
JNJ 160115C00105000 C 01/15/16 105.0 4.50 4.85
JNJ 160115C00110000 C 01/15/16 110.0 3.00 3.35
JNJ 160115C00115000 C 01/15/16 115.0 2.00 2.29
JNJ 160115C00120000 C 01/15/16 120.0 1.28 1.56
JNJ 160115C00125000 C 01/15/16 125.0 0.81 1.06
JNJ 160115C00130000 C 01/15/16 130.0 0.50 0.74
JNJ 160115C00135000 C 01/15/16 135.0 0.28 0.55
JNJ 160115P00045000 P 01/15/16 45.0 0.20 0.39
JNJ 160115P00050000 P 01/15/16 50.0 0.21 0.46
JNJ 160115P00055000 P 01/15/16 55.0 0.37 0.64
JNJ 160115P00060000 P 01/15/16 60.0 0.57 0.85
JNJ 160115P00065000 P 01/15/16 65.0 0.88 1.15
JNJ 160115P00070000 P 01/15/16 70.0 1.31 1.50
JNJ 160115P00075000 P 01/15/16 75.0 1.94 2.21
JNJ 160115P00077500 P 01/15/16 77.5 2.35 2.64
JNJ 160115P00080000 P 01/15/16 80.0 2.81 3.10
JNJ 160115P00082500 P 01/15/16 82.5 3.35 3.75
JNJ 160115P00085000 P 01/15/16 85.0 4.00 4.35
JNJ 160115P00087500 P 01/15/16 87.5 4.75 5.10
JNJ 160115P00090000 P 01/15/16 90.0 5.65 6.00
JNJ 160115P00092500 P 01/15/16 92.5 6.65 7.00
JNJ 160115P00095000 P 01/15/16 95.0 7.75 8.10
JNJ 160115P00097500 P 01/15/16 97.5 8.95 9.35
JNJ 160115P00100000 P 01/15/16 100.0 10.35 10.75
JNJ 160115P00105000 P 01/15/16 105.0 13.45 13.90
JNJ 160115P00110000 P 01/15/16 110.0 17.05 17.50
JNJ 160115P00115000 P 01/15/16 115.0 20.35 21.65
JNJ 160115P00120000 P 01/15/16 120.0 24.55 26.00
JNJ 160115P00125000 P 01/15/16 125.0 29.05 30.50
JNJ 160115P00130000 P 01/15/16 130.0 33.80 35.25
JNJ 160115P00135000 P 01/15/16 135.0 38.45 40.00

OPRA data is delayed 15 minutes.