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 (2017-02-17)Premium Content

Johnson And Johnson (JNJ)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 170303C00092500 C 03/03/17 92.5 27.60 32.20
JNJ 170303C00095000 C 03/03/17 95.0 25.10 29.60
JNJ 170303C00097500 C 03/03/17 97.5 22.60 27.20
JNJ 170303C00099000 C 03/03/17 99.0 21.10 25.80
JNJ 170303C00100000 C 03/03/17 100.0 20.10 24.70
JNJ 170303C00101000 C 03/03/17 101.0 19.15 23.70
JNJ 170303C00102000 C 03/03/17 102.0 18.25 22.50
JNJ 170303C00103000 C 03/03/17 103.0 17.15 21.60
JNJ 170303C00104000 C 03/03/17 104.0 16.15 20.60
JNJ 170303C00105000 C 03/03/17 105.0 15.25 19.60
JNJ 170303C00106000 C 03/03/17 106.0 14.15 18.80
JNJ 170303C00107000 C 03/03/17 107.0 15.10 15.65
JNJ 170303C00108000 C 03/03/17 108.0 12.25 16.60
JNJ 170303C00109000 C 03/03/17 109.0 11.25 15.55
JNJ 170303C00110000 C 03/03/17 110.0 10.25 14.60
JNJ 170303C00111000 C 03/03/17 111.0 9.15 13.60
JNJ 170303C00112000 C 03/03/17 112.0 10.05 10.65
JNJ 170303C00113000 C 03/03/17 113.0 7.15 11.55
JNJ 170303C00114000 C 03/03/17 114.0 8.10 8.95
JNJ 170303C00115000 C 03/03/17 115.0 7.10 7.65
JNJ 170303C00116000 C 03/03/17 116.0 5.10 7.50
JNJ 170303C00117000 C 03/03/17 117.0 5.15 5.60
JNJ 170303C00118000 C 03/03/17 118.0 2.53 6.25
JNJ 170303C00119000 C 03/03/17 119.0 3.30 3.60
JNJ 170303C00120000 C 03/03/17 120.0 2.36 2.66
JNJ 170303C00121000 C 03/03/17 121.0 1.55 1.74
JNJ 170303C00122000 C 03/03/17 122.0 0.88 0.98
JNJ 170303C00123000 C 03/03/17 123.0 0.40 0.46
JNJ 170303C00124000 C 03/03/17 124.0 0.15 0.19
JNJ 170303C00125000 C 03/03/17 125.0 0.04 0.06
JNJ 170303C00126000 C 03/03/17 126.0 0.01 0.07
JNJ 170303C00127000 C 03/03/17 127.0 0.00 0.03
JNJ 170303C00128000 C 03/03/17 128.0 0.00 0.10
JNJ 170303C00129000 C 03/03/17 129.0 0.00 0.07
JNJ 170303C00130000 C 03/03/17 130.0 0.00 0.01
JNJ 170303C00131000 C 03/03/17 131.0 0.00 0.05
JNJ 170303C00132000 C 03/03/17 132.0 0.00 0.04
JNJ 170303C00133000 C 03/03/17 133.0 0.00 0.04
JNJ 170303C00134000 C 03/03/17 134.0 0.00 0.04
JNJ 170303C00135000 C 03/03/17 135.0 0.00 0.03
JNJ 170303C00140000 C 03/03/17 140.0 0.00 0.05
JNJ 170303C00145000 C 03/03/17 145.0 0.00 0.04
JNJ 170303C00150000 C 03/03/17 150.0 0.00 0.04
JNJ 170303C00155000 C 03/03/17 155.0 0.00 0.06
JNJ 170303P00092500 P 03/03/17 92.5 0.00 0.05
JNJ 170303P00095000 P 03/03/17 95.0 0.00 0.05
JNJ 170303P00097500 P 03/03/17 97.5 0.00 0.05
JNJ 170303P00099000 P 03/03/17 99.0 0.00 0.05
JNJ 170303P00100000 P 03/03/17 100.0 0.00 0.05
JNJ 170303P00101000 P 03/03/17 101.0 0.00 0.05
JNJ 170303P00102000 P 03/03/17 102.0 0.00 0.05
JNJ 170303P00103000 P 03/03/17 103.0 0.00 0.04
JNJ 170303P00104000 P 03/03/17 104.0 0.00 0.05
JNJ 170303P00105000 P 03/03/17 105.0 0.00 0.01
JNJ 170303P00106000 P 03/03/17 106.0 0.00 0.01
JNJ 170303P00107000 P 03/03/17 107.0 0.00 0.01
JNJ 170303P00108000 P 03/03/17 108.0 0.00 0.01
JNJ 170303P00109000 P 03/03/17 109.0 0.00 0.01
JNJ 170303P00110000 P 03/03/17 110.0 0.00 0.01
JNJ 170303P00111000 P 03/03/17 111.0 0.00 0.06
JNJ 170303P00112000 P 03/03/17 112.0 0.00 0.05
JNJ 170303P00113000 P 03/03/17 113.0 0.00 0.05
JNJ 170303P00114000 P 03/03/17 114.0 0.00 0.06
JNJ 170303P00115000 P 03/03/17 115.0 0.00 0.03
JNJ 170303P00116000 P 03/03/17 116.0 0.00 0.03
JNJ 170303P00117000 P 03/03/17 117.0 0.00 0.03
JNJ 170303P00118000 P 03/03/17 118.0 0.01 0.05
JNJ 170303P00119000 P 03/03/17 119.0 0.03 0.08
JNJ 170303P00120000 P 03/03/17 120.0 0.08 0.11
JNJ 170303P00121000 P 03/03/17 121.0 0.21 0.25
JNJ 170303P00122000 P 03/03/17 122.0 0.49 0.55
JNJ 170303P00123000 P 03/03/17 123.0 0.96 1.09
JNJ 170303P00124000 P 03/03/17 124.0 1.64 1.87
JNJ 170303P00125000 P 03/03/17 125.0 2.50 2.84
JNJ 170303P00126000 P 03/03/17 126.0 1.57 5.40
JNJ 170303P00127000 P 03/03/17 127.0 2.38 6.50
JNJ 170303P00128000 P 03/03/17 128.0 3.40 7.90
JNJ 170303P00129000 P 03/03/17 129.0 4.40 8.90
JNJ 170303P00130000 P 03/03/17 130.0 5.40 9.85
JNJ 170303P00131000 P 03/03/17 131.0 6.30 10.90
JNJ 170303P00132000 P 03/03/17 132.0 7.30 11.90
JNJ 170303P00133000 P 03/03/17 133.0 8.40 12.85
JNJ 170303P00134000 P 03/03/17 134.0 9.40 13.85
JNJ 170303P00135000 P 03/03/17 135.0 10.50 14.85
JNJ 170303P00140000 P 03/03/17 140.0 15.55 19.90
JNJ 170303P00145000 P 03/03/17 145.0 20.40 24.90
JNJ 170303P00150000 P 03/03/17 150.0 25.40 29.90
JNJ 170303P00155000 P 03/03/17 155.0 30.40 34.90
JNJ 170310C00092500 C 03/10/17 92.5 27.60 32.05
JNJ 170310C00095000 C 03/10/17 95.0 25.15 29.65
JNJ 170310C00097500 C 03/10/17 97.5 22.65 27.05
JNJ 170310C00099000 C 03/10/17 99.0 21.20 25.65
JNJ 170310C00099500 C 03/10/17 99.5 20.70 25.05
JNJ 170310C00100000 C 03/10/17 100.0 20.20 24.65
JNJ 170310C00101000 C 03/10/17 101.0 19.25 23.65
JNJ 170310C00102000 C 03/10/17 102.0 18.10 22.75
JNJ 170310C00103000 C 03/10/17 103.0 17.10 21.80
JNJ 170310C00104000 C 03/10/17 104.0 16.10 20.65
JNJ 170310C00105000 C 03/10/17 105.0 15.15 19.60
JNJ 170310C00106000 C 03/10/17 106.0 14.15 18.50
JNJ 170310C00107000 C 03/10/17 107.0 13.15 17.50
JNJ 170310C00108000 C 03/10/17 108.0 12.10 16.80
JNJ 170310C00109000 C 03/10/17 109.0 11.25 15.80
JNJ 170310C00110000 C 03/10/17 110.0 10.15 14.75
JNJ 170310C00111000 C 03/10/17 111.0 9.10 13.80
JNJ 170310C00112000 C 03/10/17 112.0 8.35 12.60
JNJ 170310C00113000 C 03/10/17 113.0 8.50 11.95
JNJ 170310C00114000 C 03/10/17 114.0 8.15 8.70
JNJ 170310C00115000 C 03/10/17 115.0 5.70 9.25
JNJ 170310C00116000 C 03/10/17 116.0 6.25 6.70
JNJ 170310C00117000 C 03/10/17 117.0 5.25 5.70
JNJ 170310C00118000 C 03/10/17 118.0 4.35 4.75
JNJ 170310C00119000 C 03/10/17 119.0 3.40 3.75
JNJ 170310C00120000 C 03/10/17 120.0 2.60 2.83
JNJ 170310C00121000 C 03/10/17 121.0 1.86 2.02
JNJ 170310C00122000 C 03/10/17 122.0 1.23 1.33
JNJ 170310C00123000 C 03/10/17 123.0 0.74 0.81
JNJ 170310C00124000 C 03/10/17 124.0 0.40 0.46
JNJ 170310C00125000 C 03/10/17 125.0 0.19 0.24
JNJ 170310C00126000 C 03/10/17 126.0 0.06 0.14
JNJ 170310C00127000 C 03/10/17 127.0 0.03 0.11
JNJ 170310C00128000 C 03/10/17 128.0 0.01 0.07
JNJ 170310C00129000 C 03/10/17 129.0 0.00 0.10
JNJ 170310C00130000 C 03/10/17 130.0 0.00 0.05
JNJ 170310C00131000 C 03/10/17 131.0 0.00 0.07
JNJ 170310C00132000 C 03/10/17 132.0 0.00 0.07
JNJ 170310C00133000 C 03/10/17 133.0 0.00 0.07
JNJ 170310C00134000 C 03/10/17 134.0 0.00 0.05
JNJ 170310C00135000 C 03/10/17 135.0 0.00 0.04
JNJ 170310C00140000 C 03/10/17 140.0 0.00 0.06
JNJ 170310C00145000 C 03/10/17 145.0 0.00 0.05
JNJ 170310C00150000 C 03/10/17 150.0 0.00 0.04
JNJ 170310C00155000 C 03/10/17 155.0 0.00 0.05
JNJ 170310P00092500 P 03/10/17 92.5 0.00 0.05
JNJ 170310P00095000 P 03/10/17 95.0 0.00 0.05
JNJ 170310P00097500 P 03/10/17 97.5 0.00 0.04
JNJ 170310P00099000 P 03/10/17 99.0 0.00 0.05
JNJ 170310P00099500 P 03/10/17 99.5 0.00 0.05
JNJ 170310P00100000 P 03/10/17 100.0 0.00 0.05
JNJ 170310P00101000 P 03/10/17 101.0 0.00 0.06
JNJ 170310P00102000 P 03/10/17 102.0 0.00 0.06
JNJ 170310P00103000 P 03/10/17 103.0 0.00 0.06
JNJ 170310P00104000 P 03/10/17 104.0 0.00 0.07
JNJ 170310P00105000 P 03/10/17 105.0 0.00 0.09
JNJ 170310P00106000 P 03/10/17 106.0 0.00 0.12
JNJ 170310P00107000 P 03/10/17 107.0 0.00 0.07
JNJ 170310P00108000 P 03/10/17 108.0 0.00 0.07
JNJ 170310P00109000 P 03/10/17 109.0 0.00 0.15
JNJ 170310P00110000 P 03/10/17 110.0 0.01 0.07
JNJ 170310P00111000 P 03/10/17 111.0 0.00 0.07
JNJ 170310P00112000 P 03/10/17 112.0 0.00 0.08
JNJ 170310P00113000 P 03/10/17 113.0 0.01 0.03
JNJ 170310P00114000 P 03/10/17 114.0 0.01 0.04
JNJ 170310P00115000 P 03/10/17 115.0 0.01 0.13
JNJ 170310P00116000 P 03/10/17 116.0 0.02 0.13
JNJ 170310P00117000 P 03/10/17 117.0 0.06 0.13
JNJ 170310P00118000 P 03/10/17 118.0 0.10 0.14
JNJ 170310P00119000 P 03/10/17 119.0 0.17 0.21
JNJ 170310P00120000 P 03/10/17 120.0 0.28 0.33
JNJ 170310P00121000 P 03/10/17 121.0 0.48 0.54
JNJ 170310P00122000 P 03/10/17 122.0 0.82 0.90
JNJ 170310P00123000 P 03/10/17 123.0 1.30 1.42
JNJ 170310P00124000 P 03/10/17 124.0 1.90 2.12
JNJ 170310P00125000 P 03/10/17 125.0 2.63 3.00
JNJ 170310P00126000 P 03/10/17 126.0 3.30 3.90
JNJ 170310P00127000 P 03/10/17 127.0 2.59 6.45
JNJ 170310P00128000 P 03/10/17 128.0 3.75 7.50
JNJ 170310P00129000 P 03/10/17 129.0 4.20 8.80
JNJ 170310P00130000 P 03/10/17 130.0 5.40 9.95
JNJ 170310P00131000 P 03/10/17 131.0 6.40 10.90
JNJ 170310P00132000 P 03/10/17 132.0 7.35 11.90
JNJ 170310P00133000 P 03/10/17 133.0 8.40 12.90
JNJ 170310P00134000 P 03/10/17 134.0 9.40 13.95
JNJ 170310P00135000 P 03/10/17 135.0 10.40 14.90
JNJ 170310P00140000 P 03/10/17 140.0 15.40 19.95
JNJ 170310P00145000 P 03/10/17 145.0 20.30 24.85
JNJ 170310P00150000 P 03/10/17 150.0 25.35 29.85
JNJ 170310P00155000 P 03/10/17 155.0 30.30 34.85
JNJ 170317C00060000 C 03/17/17 60.0 60.15 64.80
JNJ 170317C00065000 C 03/17/17 65.0 55.05 59.80
JNJ 170317C00070000 C 03/17/17 70.0 50.05 54.80
JNJ 170317C00075000 C 03/17/17 75.0 45.10 49.60
JNJ 170317C00080000 C 03/17/17 80.0 40.25 44.60
JNJ 170317C00082500 C 03/17/17 82.5 37.80 42.30
JNJ 170317C00085000 C 03/17/17 85.0 35.25 39.60
JNJ 170317C00087500 C 03/17/17 87.5 32.60 37.05
JNJ 170317C00090000 C 03/17/17 90.0 30.20 34.55
JNJ 170317C00092500 C 03/17/17 92.5 29.45 30.60
JNJ 170317C00095000 C 03/17/17 95.0 25.30 29.60
JNJ 170317C00097000 C 03/17/17 97.0 23.30 27.75
JNJ 170317C00097500 C 03/17/17 97.5 22.70 27.05
JNJ 170317C00098000 C 03/17/17 98.0 22.30 26.75
JNJ 170317C00099000 C 03/17/17 99.0 21.30 25.75
JNJ 170317C00099500 C 03/17/17 99.5 20.60 25.05
JNJ 170317C00100000 C 03/17/17 100.0 20.30 24.75
JNJ 170317C00101000 C 03/17/17 101.0 19.30 23.75
JNJ 170317C00102000 C 03/17/17 102.0 18.30 22.80
JNJ 170317C00103000 C 03/17/17 103.0 17.10 21.55
JNJ 170317C00104000 C 03/17/17 104.0 16.30 20.60
JNJ 170317C00105000 C 03/17/17 105.0 15.80 19.15
JNJ 170317C00106000 C 03/17/17 106.0 14.70 18.15
JNJ 170317C00107000 C 03/17/17 107.0 13.80 17.15
JNJ 170317C00108000 C 03/17/17 108.0 12.60 16.35
JNJ 170317C00109000 C 03/17/17 109.0 12.50 15.20
JNJ 170317C00110000 C 03/17/17 110.0 12.20 12.70
JNJ 170317C00111000 C 03/17/17 111.0 10.25 13.05
JNJ 170317C00112000 C 03/17/17 112.0 8.75 12.20
JNJ 170317C00113000 C 03/17/17 113.0 9.35 9.75
JNJ 170317C00114000 C 03/17/17 114.0 6.95 10.20
JNJ 170317C00115000 C 03/17/17 115.0 7.40 7.70
JNJ 170317C00116000 C 03/17/17 116.0 4.80 7.40
JNJ 170317C00117000 C 03/17/17 117.0 5.30 6.10
JNJ 170317C00118000 C 03/17/17 118.0 4.55 4.90
JNJ 170317C00119000 C 03/17/17 119.0 3.75 3.90
JNJ 170317C00120000 C 03/17/17 120.0 2.84 3.05
JNJ 170317C00121000 C 03/17/17 121.0 2.20 2.32
JNJ 170317C00122000 C 03/17/17 122.0 1.58 1.63
JNJ 170317C00123000 C 03/17/17 123.0 1.07 1.15
JNJ 170317C00124000 C 03/17/17 124.0 0.70 0.75
JNJ 170317C00125000 C 03/17/17 125.0 0.41 0.46
JNJ 170317C00126000 C 03/17/17 126.0 0.22 0.27
JNJ 170317C00127000 C 03/17/17 127.0 0.13 0.15
JNJ 170317C00128000 C 03/17/17 128.0 0.06 0.12
JNJ 170317C00129000 C 03/17/17 129.0 0.03 0.07
JNJ 170317C00130000 C 03/17/17 130.0 0.01 0.07
JNJ 170317C00131000 C 03/17/17 131.0 0.00 0.10
JNJ 170317C00132000 C 03/17/17 132.0 0.00 0.09
JNJ 170317C00133000 C 03/17/17 133.0 0.00 0.08
JNJ 170317C00134000 C 03/17/17 134.0 0.00 0.07
JNJ 170317C00135000 C 03/17/17 135.0 0.00 0.08
JNJ 170317C00140000 C 03/17/17 140.0 0.00 0.05
JNJ 170317C00145000 C 03/17/17 145.0 0.00 0.05
JNJ 170317C00150000 C 03/17/17 150.0 0.00 0.05
JNJ 170317C00155000 C 03/17/17 155.0 0.00 0.05
JNJ 170317C00160000 C 03/17/17 160.0 0.00 0.06
JNJ 170317C00165000 C 03/17/17 165.0 0.00 0.04
JNJ 170317C00170000 C 03/17/17 170.0 0.00 0.05
JNJ 170317P00060000 P 03/17/17 60.0 0.00 0.05
JNJ 170317P00065000 P 03/17/17 65.0 0.00 0.05
JNJ 170317P00070000 P 03/17/17 70.0 0.00 0.05
JNJ 170317P00075000 P 03/17/17 75.0 0.00 0.01
JNJ 170317P00080000 P 03/17/17 80.0 0.00 0.01
JNJ 170317P00082500 P 03/17/17 82.5 0.00 0.05
JNJ 170317P00085000 P 03/17/17 85.0 0.00 0.01
JNJ 170317P00087500 P 03/17/17 87.5 0.00 0.05
JNJ 170317P00090000 P 03/17/17 90.0 0.00 0.02
JNJ 170317P00092500 P 03/17/17 92.5 0.00 0.05
JNJ 170317P00095000 P 03/17/17 95.0 0.00 0.03
JNJ 170317P00097000 P 03/17/17 97.0 0.00 0.03
JNJ 170317P00097500 P 03/17/17 97.5 0.00 0.04
JNJ 170317P00098000 P 03/17/17 98.0 0.00 0.05
JNJ 170317P00099000 P 03/17/17 99.0 0.00 0.05
JNJ 170317P00099500 P 03/17/17 99.5 0.00 0.05
JNJ 170317P00100000 P 03/17/17 100.0 0.00 0.04
JNJ 170317P00101000 P 03/17/17 101.0 0.00 0.08
JNJ 170317P00102000 P 03/17/17 102.0 0.00 0.09
JNJ 170317P00103000 P 03/17/17 103.0 0.00 0.12
JNJ 170317P00104000 P 03/17/17 104.0 0.00 0.12
JNJ 170317P00105000 P 03/17/17 105.0 0.01 0.03
JNJ 170317P00106000 P 03/17/17 106.0 0.00 0.07
JNJ 170317P00107000 P 03/17/17 107.0 0.00 0.08
JNJ 170317P00108000 P 03/17/17 108.0 0.00 0.08
JNJ 170317P00109000 P 03/17/17 109.0 0.00 0.07
JNJ 170317P00110000 P 03/17/17 110.0 0.03 0.05
JNJ 170317P00111000 P 03/17/17 111.0 0.04 0.10
JNJ 170317P00112000 P 03/17/17 112.0 0.05 0.11
JNJ 170317P00113000 P 03/17/17 113.0 0.06 0.12
JNJ 170317P00114000 P 03/17/17 114.0 0.07 0.08
JNJ 170317P00115000 P 03/17/17 115.0 0.09 0.12
JNJ 170317P00116000 P 03/17/17 116.0 0.11 0.14
JNJ 170317P00117000 P 03/17/17 117.0 0.15 0.20
JNJ 170317P00118000 P 03/17/17 118.0 0.22 0.26
JNJ 170317P00119000 P 03/17/17 119.0 0.35 0.38
JNJ 170317P00120000 P 03/17/17 120.0 0.52 0.55
JNJ 170317P00121000 P 03/17/17 121.0 0.77 0.82
JNJ 170317P00122000 P 03/17/17 122.0 1.12 1.20
JNJ 170317P00123000 P 03/17/17 123.0 1.60 1.73
JNJ 170317P00124000 P 03/17/17 124.0 2.22 2.35
JNJ 170317P00125000 P 03/17/17 125.0 2.93 3.10
JNJ 170317P00126000 P 03/17/17 126.0 3.70 3.95
JNJ 170317P00127000 P 03/17/17 127.0 4.30 5.05
JNJ 170317P00128000 P 03/17/17 128.0 3.90 7.35
JNJ 170317P00129000 P 03/17/17 129.0 5.35 8.35
JNJ 170317P00130000 P 03/17/17 130.0 6.35 8.25
JNJ 170317P00131000 P 03/17/17 131.0 6.90 10.30
JNJ 170317P00132000 P 03/17/17 132.0 7.85 11.35
JNJ 170317P00133000 P 03/17/17 133.0 8.80 12.35
JNJ 170317P00134000 P 03/17/17 134.0 9.80 13.35
JNJ 170317P00135000 P 03/17/17 135.0 10.90 14.40
JNJ 170317P00140000 P 03/17/17 140.0 15.55 19.70
JNJ 170317P00145000 P 03/17/17 145.0 20.55 24.70
JNJ 170317P00150000 P 03/17/17 150.0 25.45 29.85
JNJ 170317P00155000 P 03/17/17 155.0 30.25 34.95
JNJ 170317P00160000 P 03/17/17 160.0 35.35 39.90
JNJ 170317P00165000 P 03/17/17 165.0 40.25 44.95
JNJ 170317P00170000 P 03/17/17 170.0 45.55 49.70
JNJ 170324C00092500 C 03/24/17 92.5 27.60 32.20
JNJ 170324C00095000 C 03/24/17 95.0 25.20 29.75
JNJ 170324C00097500 C 03/24/17 97.5 22.75 27.35
JNJ 170324C00099500 C 03/24/17 99.5 20.80 25.35
JNJ 170324C00100000 C 03/24/17 100.0 20.30 24.75
JNJ 170324C00101000 C 03/24/17 101.0 19.25 23.85
JNJ 170324C00102000 C 03/24/17 102.0 18.30 22.90
JNJ 170324C00103000 C 03/24/17 103.0 17.15 21.70
JNJ 170324C00104000 C 03/24/17 104.0 16.15 20.65
JNJ 170324C00105000 C 03/24/17 105.0 15.45 19.35
JNJ 170324C00106000 C 03/24/17 106.0 14.30 18.75
JNJ 170324C00107000 C 03/24/17 107.0 13.20 17.75
JNJ 170324C00108000 C 03/24/17 108.0 12.45 16.85
JNJ 170324C00109000 C 03/24/17 109.0 11.45 15.55
JNJ 170324C00110000 C 03/24/17 110.0 12.25 12.80
JNJ 170324C00111000 C 03/24/17 111.0 9.45 13.80
JNJ 170324C00112000 C 03/24/17 112.0 8.45 12.90
JNJ 170324C00113000 C 03/24/17 113.0 9.15 9.85
JNJ 170324C00114000 C 03/24/17 114.0 7.90 9.70
JNJ 170324C00115000 C 03/24/17 115.0 7.25 7.95
JNJ 170324C00116000 C 03/24/17 116.0 6.25 7.35
JNJ 170324C00117000 C 03/24/17 117.0 5.35 6.40
JNJ 170324C00118000 C 03/24/17 118.0 4.65 5.05
JNJ 170324C00119000 C 03/24/17 119.0 3.90 4.10
JNJ 170324C00120000 C 03/24/17 120.0 3.05 3.30
JNJ 170324C00121000 C 03/24/17 121.0 2.38 2.52
JNJ 170324C00122000 C 03/24/17 122.0 1.76 1.87
JNJ 170324C00123000 C 03/24/17 123.0 1.27 1.38
JNJ 170324C00124000 C 03/24/17 124.0 0.86 0.92
JNJ 170324C00125000 C 03/24/17 125.0 0.54 0.63
JNJ 170324C00126000 C 03/24/17 126.0 0.33 0.40
JNJ 170324C00127000 C 03/24/17 127.0 0.17 0.28
JNJ 170324C00128000 C 03/24/17 128.0 0.09 0.25
JNJ 170324C00129000 C 03/24/17 129.0 0.04 0.11
JNJ 170324C00130000 C 03/24/17 130.0 0.00 0.07
JNJ 170324C00131000 C 03/24/17 131.0 0.00 0.13
JNJ 170324C00132000 C 03/24/17 132.0 0.00 0.12
JNJ 170324C00133000 C 03/24/17 133.0 0.00 0.10
JNJ 170324C00134000 C 03/24/17 134.0 0.00 0.09
JNJ 170324C00135000 C 03/24/17 135.0 0.00 0.09
JNJ 170324C00140000 C 03/24/17 140.0 0.00 0.07
JNJ 170324C00145000 C 03/24/17 145.0 0.00 0.05
JNJ 170324C00150000 C 03/24/17 150.0 0.00 0.04
JNJ 170324C00155000 C 03/24/17 155.0 0.00 0.03
JNJ 170324P00092500 P 03/24/17 92.5 0.00 0.05
JNJ 170324P00095000 P 03/24/17 95.0 0.00 0.06
JNJ 170324P00097500 P 03/24/17 97.5 0.00 0.08
JNJ 170324P00099500 P 03/24/17 99.5 0.00 0.12
JNJ 170324P00100000 P 03/24/17 100.0 0.00 0.08
JNJ 170324P00101000 P 03/24/17 101.0 0.00 0.13
JNJ 170324P00102000 P 03/24/17 102.0 0.00 0.13
JNJ 170324P00103000 P 03/24/17 103.0 0.00 0.16
JNJ 170324P00104000 P 03/24/17 104.0 0.00 0.14
JNJ 170324P00105000 P 03/24/17 105.0 0.00 0.12
JNJ 170324P00106000 P 03/24/17 106.0 0.00 0.16
JNJ 170324P00107000 P 03/24/17 107.0 0.01 0.17
JNJ 170324P00108000 P 03/24/17 108.0 0.00 0.19
JNJ 170324P00109000 P 03/24/17 109.0 0.00 0.26
JNJ 170324P00110000 P 03/24/17 110.0 0.02 0.22
JNJ 170324P00111000 P 03/24/17 111.0 0.00 0.28
JNJ 170324P00112000 P 03/24/17 112.0 0.05 0.13
JNJ 170324P00113000 P 03/24/17 113.0 0.03 0.32
JNJ 170324P00114000 P 03/24/17 114.0 0.04 0.36
JNJ 170324P00115000 P 03/24/17 115.0 0.13 0.21
JNJ 170324P00116000 P 03/24/17 116.0 0.17 0.28
JNJ 170324P00117000 P 03/24/17 117.0 0.23 0.30
JNJ 170324P00118000 P 03/24/17 118.0 0.33 0.40
JNJ 170324P00119000 P 03/24/17 119.0 0.47 0.53
JNJ 170324P00120000 P 03/24/17 120.0 0.67 0.74
JNJ 170324P00121000 P 03/24/17 121.0 0.94 1.03
JNJ 170324P00122000 P 03/24/17 122.0 1.31 1.39
JNJ 170324P00123000 P 03/24/17 123.0 1.77 1.90
JNJ 170324P00124000 P 03/24/17 124.0 2.35 2.52
JNJ 170324P00125000 P 03/24/17 125.0 2.89 3.25
JNJ 170324P00126000 P 03/24/17 126.0 3.65 4.15
JNJ 170324P00127000 P 03/24/17 127.0 4.55 5.05
JNJ 170324P00128000 P 03/24/17 128.0 5.20 6.05
JNJ 170324P00129000 P 03/24/17 129.0 5.55 7.30
JNJ 170324P00130000 P 03/24/17 130.0 5.75 9.45
JNJ 170324P00131000 P 03/24/17 131.0 6.25 10.20
JNJ 170324P00132000 P 03/24/17 132.0 7.20 11.75
JNJ 170324P00133000 P 03/24/17 133.0 8.35 12.85
JNJ 170324P00134000 P 03/24/17 134.0 9.30 13.90
JNJ 170324P00135000 P 03/24/17 135.0 10.25 14.85
JNJ 170324P00140000 P 03/24/17 140.0 15.25 19.85
JNJ 170324P00145000 P 03/24/17 145.0 20.15 24.75
JNJ 170324P00150000 P 03/24/17 150.0 25.20 29.75
JNJ 170324P00155000 P 03/24/17 155.0 30.20 34.70
JNJ 170331C00099500 C 03/31/17 99.5 20.75 25.30
JNJ 170331C00100000 C 03/31/17 100.0 20.25 24.75
JNJ 170331C00101000 C 03/31/17 101.0 19.35 23.85
JNJ 170331C00102000 C 03/31/17 102.0 18.25 22.85
JNJ 170331C00103000 C 03/31/17 103.0 17.25 21.90
JNJ 170331C00104000 C 03/31/17 104.0 16.25 20.85
JNJ 170331C00105000 C 03/31/17 105.0 15.30 19.90
JNJ 170331C00106000 C 03/31/17 106.0 14.25 18.85
JNJ 170331C00107000 C 03/31/17 107.0 13.40 17.85
JNJ 170331C00108000 C 03/31/17 108.0 12.55 16.90
JNJ 170331C00109000 C 03/31/17 109.0 11.65 15.95
JNJ 170331C00110000 C 03/31/17 110.0 10.70 14.70
JNJ 170331C00111000 C 03/31/17 111.0 9.40 13.90
JNJ 170331C00112000 C 03/31/17 112.0 8.85 12.85
JNJ 170331C00113000 C 03/31/17 113.0 7.95 11.40
JNJ 170331C00114000 C 03/31/17 114.0 7.45 10.40
JNJ 170331C00115000 C 03/31/17 115.0 7.55 8.00
JNJ 170331C00116000 C 03/31/17 116.0 6.60 7.15
JNJ 170331C00117000 C 03/31/17 117.0 5.50 6.50
JNJ 170331C00118000 C 03/31/17 118.0 4.80 5.25
JNJ 170331C00119000 C 03/31/17 119.0 3.95 4.40
JNJ 170331C00120000 C 03/31/17 120.0 3.25 3.55
JNJ 170331C00121000 C 03/31/17 121.0 2.57 2.82
JNJ 170331C00122000 C 03/31/17 122.0 1.95 2.18
JNJ 170331C00123000 C 03/31/17 123.0 1.46 1.64
JNJ 170331C00124000 C 03/31/17 124.0 1.05 1.18
JNJ 170331C00125000 C 03/31/17 125.0 0.73 0.83
JNJ 170331C00126000 C 03/31/17 126.0 0.46 0.57
JNJ 170331C00127000 C 03/31/17 127.0 0.30 0.42
JNJ 170331C00130000 C 03/31/17 130.0 0.04 0.27
JNJ 170331P00099500 P 03/31/17 99.5 0.00 0.16
JNJ 170331P00100000 P 03/31/17 100.0 0.00 0.14
JNJ 170331P00101000 P 03/31/17 101.0 0.00 0.16
JNJ 170331P00102000 P 03/31/17 102.0 0.00 0.17
JNJ 170331P00103000 P 03/31/17 103.0 0.00 0.15
JNJ 170331P00104000 P 03/31/17 104.0 0.00 0.14
JNJ 170331P00105000 P 03/31/17 105.0 0.00 0.13
JNJ 170331P00106000 P 03/31/17 106.0 0.02 0.17
JNJ 170331P00107000 P 03/31/17 107.0 0.00 0.25
JNJ 170331P00108000 P 03/31/17 108.0 0.00 0.27
JNJ 170331P00109000 P 03/31/17 109.0 0.01 0.30
JNJ 170331P00110000 P 03/31/17 110.0 0.03 0.20
JNJ 170331P00111000 P 03/31/17 111.0 0.03 0.32
JNJ 170331P00112000 P 03/31/17 112.0 0.02 0.37
JNJ 170331P00113000 P 03/31/17 113.0 0.07 0.40
JNJ 170331P00114000 P 03/31/17 114.0 0.12 0.43
JNJ 170331P00115000 P 03/31/17 115.0 0.18 0.26
JNJ 170331P00116000 P 03/31/17 116.0 0.25 0.32
JNJ 170331P00117000 P 03/31/17 117.0 0.33 0.43
JNJ 170331P00118000 P 03/31/17 118.0 0.44 0.57
JNJ 170331P00119000 P 03/31/17 119.0 0.63 0.75
JNJ 170331P00120000 P 03/31/17 120.0 0.83 1.01
JNJ 170331P00121000 P 03/31/17 121.0 1.11 1.26
JNJ 170331P00122000 P 03/31/17 122.0 1.51 1.63
JNJ 170331P00123000 P 03/31/17 123.0 1.97 2.21
JNJ 170331P00124000 P 03/31/17 124.0 2.52 2.78
JNJ 170331P00125000 P 03/31/17 125.0 3.10 3.45
JNJ 170331P00126000 P 03/31/17 126.0 3.65 4.30
JNJ 170331P00127000 P 03/31/17 127.0 4.50 5.15
JNJ 170331P00130000 P 03/31/17 130.0 5.30 9.05
JNJ 170407C00092500 C 04/07/17 92.5 27.65 32.20
JNJ 170407C00095000 C 04/07/17 95.0 25.20 29.75
JNJ 170407C00097500 C 04/07/17 97.5 22.85 27.30
JNJ 170407C00100000 C 04/07/17 100.0 20.25 24.85
JNJ 170407C00105000 C 04/07/17 105.0 15.30 19.90
JNJ 170407C00106000 C 04/07/17 106.0 14.45 18.90
JNJ 170407C00107000 C 04/07/17 107.0 13.35 17.90
JNJ 170407C00108000 C 04/07/17 108.0 12.45 16.65
JNJ 170407C00109000 C 04/07/17 109.0 11.60 15.90
JNJ 170407C00110000 C 04/07/17 110.0 10.50 14.95
JNJ 170407C00111000 C 04/07/17 111.0 10.85 14.10
JNJ 170407C00112000 C 04/07/17 112.0 9.20 12.60
JNJ 170407C00113000 C 04/07/17 113.0 8.10 11.45
JNJ 170407C00114000 C 04/07/17 114.0 8.55 9.05
JNJ 170407C00115000 C 04/07/17 115.0 7.45 8.30
JNJ 170407C00116000 C 04/07/17 116.0 6.50 7.55
JNJ 170407C00117000 C 04/07/17 117.0 5.55 6.55
JNJ 170407C00118000 C 04/07/17 118.0 4.75 5.70
JNJ 170407C00119000 C 04/07/17 119.0 4.05 4.55
JNJ 170407C00120000 C 04/07/17 120.0 3.45 3.75
JNJ 170407C00121000 C 04/07/17 121.0 2.73 2.91
JNJ 170407C00122000 C 04/07/17 122.0 2.14 2.28
JNJ 170407C00123000 C 04/07/17 123.0 1.66 1.74
JNJ 170407C00124000 C 04/07/17 124.0 1.22 1.31
JNJ 170407C00125000 C 04/07/17 125.0 0.89 0.94
JNJ 170407C00126000 C 04/07/17 126.0 0.60 0.74
JNJ 170407C00127000 C 04/07/17 127.0 0.37 0.50
JNJ 170407C00128000 C 04/07/17 128.0 0.22 0.39
JNJ 170407C00129000 C 04/07/17 129.0 0.11 0.38
JNJ 170407C00130000 C 04/07/17 130.0 0.05 0.32
JNJ 170407C00131000 C 04/07/17 131.0 0.06 0.14
JNJ 170407C00132000 C 04/07/17 132.0 0.01 0.21
JNJ 170407C00133000 C 04/07/17 133.0 0.00 0.17
JNJ 170407C00134000 C 04/07/17 134.0 0.00 0.14
JNJ 170407C00135000 C 04/07/17 135.0 0.00 0.07
JNJ 170407C00140000 C 04/07/17 140.0 0.00 0.08
JNJ 170407C00145000 C 04/07/17 145.0 0.00 0.05
JNJ 170407C00150000 C 04/07/17 150.0 0.00 0.05
JNJ 170407C00155000 C 04/07/17 155.0 0.00 0.04
JNJ 170407P00092500 P 04/07/17 92.5 0.00 0.11
JNJ 170407P00095000 P 04/07/17 95.0 0.00 0.14
JNJ 170407P00097500 P 04/07/17 97.5 0.00 0.18
JNJ 170407P00100000 P 04/07/17 100.0 0.00 0.13
JNJ 170407P00105000 P 04/07/17 105.0 0.00 0.13
JNJ 170407P00106000 P 04/07/17 106.0 0.00 0.29
JNJ 170407P00107000 P 04/07/17 107.0 0.00 0.31
JNJ 170407P00108000 P 04/07/17 108.0 0.01 0.32
JNJ 170407P00109000 P 04/07/17 109.0 0.01 0.34
JNJ 170407P00110000 P 04/07/17 110.0 0.05 0.23
JNJ 170407P00111000 P 04/07/17 111.0 0.02 0.28
JNJ 170407P00112000 P 04/07/17 112.0 0.10 0.40
JNJ 170407P00113000 P 04/07/17 113.0 0.11 0.34
JNJ 170407P00114000 P 04/07/17 114.0 0.19 0.43
JNJ 170407P00115000 P 04/07/17 115.0 0.24 0.44
JNJ 170407P00116000 P 04/07/17 116.0 0.33 0.41
JNJ 170407P00117000 P 04/07/17 117.0 0.41 0.55
JNJ 170407P00118000 P 04/07/17 118.0 0.58 0.64
JNJ 170407P00119000 P 04/07/17 119.0 0.75 0.81
JNJ 170407P00120000 P 04/07/17 120.0 1.01 1.11
JNJ 170407P00121000 P 04/07/17 121.0 1.29 1.35
JNJ 170407P00122000 P 04/07/17 122.0 1.69 1.74
JNJ 170407P00123000 P 04/07/17 123.0 2.13 2.24
JNJ 170407P00124000 P 04/07/17 124.0 2.66 2.83
JNJ 170407P00125000 P 04/07/17 125.0 3.20 3.55
JNJ 170407P00126000 P 04/07/17 126.0 3.75 4.30
JNJ 170407P00127000 P 04/07/17 127.0 4.45 5.30
JNJ 170407P00128000 P 04/07/17 128.0 5.30 6.20
JNJ 170407P00129000 P 04/07/17 129.0 6.15 7.15
JNJ 170407P00130000 P 04/07/17 130.0 6.45 8.15
JNJ 170407P00131000 P 04/07/17 131.0 6.20 10.40
JNJ 170407P00132000 P 04/07/17 132.0 7.35 11.75
JNJ 170407P00133000 P 04/07/17 133.0 8.25 12.80
JNJ 170407P00134000 P 04/07/17 134.0 9.20 13.60
JNJ 170407P00135000 P 04/07/17 135.0 10.35 14.80
JNJ 170407P00140000 P 04/07/17 140.0 15.25 19.80
JNJ 170407P00145000 P 04/07/17 145.0 20.20 24.80
JNJ 170407P00150000 P 04/07/17 150.0 25.20 29.70
JNJ 170407P00155000 P 04/07/17 155.0 30.25 34.85
JNJ 170421C00060000 C 04/21/17 60.0 60.25 64.60
JNJ 170421C00065000 C 04/21/17 65.0 55.10 59.80
JNJ 170421C00070000 C 04/21/17 70.0 50.20 54.80
JNJ 170421C00075000 C 04/21/17 75.0 45.20 49.55
JNJ 170421C00080000 C 04/21/17 80.0 40.25 44.80
JNJ 170421C00085000 C 04/21/17 85.0 35.25 39.85
JNJ 170421C00090000 C 04/21/17 90.0 30.20 34.60
JNJ 170421C00095000 C 04/21/17 95.0 27.35 27.90
JNJ 170421C00100000 C 04/21/17 100.0 22.35 22.85
JNJ 170421C00105000 C 04/21/17 105.0 17.45 17.90
JNJ 170421C00110000 C 04/21/17 110.0 12.60 13.05
JNJ 170421C00115000 C 04/21/17 115.0 7.85 8.30
JNJ 170421C00120000 C 04/21/17 120.0 3.95 4.15
JNJ 170421C00125000 C 04/21/17 125.0 1.37 1.44
JNJ 170421C00130000 C 04/21/17 130.0 0.32 0.36
JNJ 170421C00135000 C 04/21/17 135.0 0.06 0.07
JNJ 170421C00140000 C 04/21/17 140.0 0.00 0.13
JNJ 170421C00145000 C 04/21/17 145.0 0.00 0.11
JNJ 170421C00150000 C 04/21/17 150.0 0.00 0.07
JNJ 170421C00155000 C 04/21/17 155.0 0.00 0.06
JNJ 170421C00160000 C 04/21/17 160.0 0.00 0.04
JNJ 170421C00165000 C 04/21/17 165.0 0.00 0.04
JNJ 170421C00170000 C 04/21/17 170.0 0.00 0.05
JNJ 170421C00175000 C 04/21/17 175.0 0.00 0.04
JNJ 170421C00180000 C 04/21/17 180.0 0.00 0.07
JNJ 170421P00060000 P 04/21/17 60.0 0.00 0.05
JNJ 170421P00065000 P 04/21/17 65.0 0.00 0.05
JNJ 170421P00070000 P 04/21/17 70.0 0.00 0.01
JNJ 170421P00075000 P 04/21/17 75.0 0.00 0.01
JNJ 170421P00080000 P 04/21/17 80.0 0.00 0.01
JNJ 170421P00085000 P 04/21/17 85.0 0.00 0.01
JNJ 170421P00090000 P 04/21/17 90.0 0.00 0.03
JNJ 170421P00095000 P 04/21/17 95.0 0.00 0.05
JNJ 170421P00100000 P 04/21/17 100.0 0.05 0.11
JNJ 170421P00105000 P 04/21/17 105.0 0.09 0.13
JNJ 170421P00110000 P 04/21/17 110.0 0.20 0.24
JNJ 170421P00115000 P 04/21/17 115.0 0.51 0.54
JNJ 170421P00120000 P 04/21/17 120.0 1.50 1.55
JNJ 170421P00125000 P 04/21/17 125.0 3.80 3.95
JNJ 170421P00130000 P 04/21/17 130.0 7.35 8.15
JNJ 170421P00135000 P 04/21/17 135.0 10.90 14.10
JNJ 170421P00140000 P 04/21/17 140.0 16.30 19.05
JNJ 170421P00145000 P 04/21/17 145.0 21.30 24.25
JNJ 170421P00150000 P 04/21/17 150.0 26.30 29.25
JNJ 170421P00155000 P 04/21/17 155.0 31.25 34.25
JNJ 170421P00160000 P 04/21/17 160.0 36.25 39.25
JNJ 170421P00165000 P 04/21/17 165.0 40.80 44.25
JNJ 170421P00170000 P 04/21/17 170.0 45.80 49.25
JNJ 170421P00175000 P 04/21/17 175.0 50.80 54.25
JNJ 170421P00180000 P 04/21/17 180.0 55.80 58.75
JNJ 170519C00100000 C 05/19/17 100.0 21.05 24.95
JNJ 170519C00105000 C 05/19/17 105.0 16.10 20.05
JNJ 170519C00110000 C 05/19/17 110.0 12.30 13.75
JNJ 170519C00115000 C 05/19/17 115.0 8.05 9.10
JNJ 170519C00120000 C 05/19/17 120.0 4.45 4.85
JNJ 170519C00125000 C 05/19/17 125.0 1.83 2.03
JNJ 170519C00130000 C 05/19/17 130.0 0.48 0.61
JNJ 170519P00100000 P 05/19/17 100.0 0.09 0.22
JNJ 170519P00105000 P 05/19/17 105.0 0.18 0.30
JNJ 170519P00110000 P 05/19/17 110.0 0.35 0.47
JNJ 170519P00115000 P 05/19/17 115.0 0.81 0.95
JNJ 170519P00120000 P 05/19/17 120.0 2.00 2.16
JNJ 170519P00125000 P 05/19/17 125.0 4.35 4.60
JNJ 170519P00130000 P 05/19/17 130.0 7.65 8.60
JNJ 170616C00060000 C 06/16/17 60.0 60.35 64.90
JNJ 170616C00065000 C 06/16/17 65.0 55.35 59.70
JNJ 170616C00070000 C 06/16/17 70.0 50.45 54.95
JNJ 170616C00075000 C 06/16/17 75.0 45.30 50.00
JNJ 170616C00080000 C 06/16/17 80.0 40.50 44.90
JNJ 170616C00085000 C 06/16/17 85.0 35.50 39.90
JNJ 170616C00090000 C 06/16/17 90.0 30.50 35.00
JNJ 170616C00095000 C 06/16/17 95.0 25.45 29.90
JNJ 170616C00100000 C 06/16/17 100.0 22.25 23.10
JNJ 170616C00105000 C 06/16/17 105.0 17.55 18.15
JNJ 170616C00110000 C 06/16/17 110.0 12.85 13.55
JNJ 170616C00115000 C 06/16/17 115.0 8.55 8.80
JNJ 170616C00120000 C 06/16/17 120.0 4.70 4.95
JNJ 170616C00125000 C 06/16/17 125.0 2.18 2.28
JNJ 170616C00130000 C 06/16/17 130.0 0.80 0.84
JNJ 170616C00135000 C 06/16/17 135.0 0.27 0.29
JNJ 170616C00140000 C 06/16/17 140.0 0.08 0.12
JNJ 170616C00145000 C 06/16/17 145.0 0.00 0.07
JNJ 170616C00150000 C 06/16/17 150.0 0.00 0.05
JNJ 170616C00155000 C 06/16/17 155.0 0.00 0.06
JNJ 170616C00160000 C 06/16/17 160.0 0.00 0.05
JNJ 170616P00060000 P 06/16/17 60.0 0.00 0.05
JNJ 170616P00065000 P 06/16/17 65.0 0.00 0.04
JNJ 170616P00070000 P 06/16/17 70.0 0.00 0.08
JNJ 170616P00075000 P 06/16/17 75.0 0.02 0.07
JNJ 170616P00080000 P 06/16/17 80.0 0.00 0.10
JNJ 170616P00085000 P 06/16/17 85.0 0.03 0.11
JNJ 170616P00090000 P 06/16/17 90.0 0.08 0.13
JNJ 170616P00095000 P 06/16/17 95.0 0.13 0.17
JNJ 170616P00100000 P 06/16/17 100.0 0.22 0.26
JNJ 170616P00105000 P 06/16/17 105.0 0.37 0.42
JNJ 170616P00110000 P 06/16/17 110.0 0.67 0.73
JNJ 170616P00115000 P 06/16/17 115.0 1.32 1.38
JNJ 170616P00120000 P 06/16/17 120.0 2.67 2.80
JNJ 170616P00125000 P 06/16/17 125.0 5.10 5.25
JNJ 170616P00130000 P 06/16/17 130.0 8.50 9.15
JNJ 170616P00135000 P 06/16/17 135.0 12.95 13.60
JNJ 170616P00140000 P 06/16/17 140.0 15.85 19.75
JNJ 170616P00145000 P 06/16/17 145.0 20.80 25.25
JNJ 170616P00150000 P 06/16/17 150.0 25.60 30.15
JNJ 170616P00155000 P 06/16/17 155.0 30.65 35.10
JNJ 170616P00160000 P 06/16/17 160.0 35.85 40.20
JNJ 170721C00060000 C 07/21/17 60.0 60.50 64.90
JNJ 170721C00065000 C 07/21/17 65.0 55.50 59.90
JNJ 170721C00070000 C 07/21/17 70.0 50.25 54.80
JNJ 170721C00075000 C 07/21/17 75.0 45.30 49.85
JNJ 170721C00080000 C 07/21/17 80.0 40.40 44.95
JNJ 170721C00085000 C 07/21/17 85.0 35.45 39.95
JNJ 170721C00090000 C 07/21/17 90.0 30.50 35.00
JNJ 170721C00095000 C 07/21/17 95.0 25.65 30.00
JNJ 170721C00100000 C 07/21/17 100.0 21.00 24.90
JNJ 170721C00105000 C 07/21/17 105.0 16.30 19.75
JNJ 170721C00110000 C 07/21/17 110.0 12.90 13.95
JNJ 170721C00115000 C 07/21/17 115.0 8.90 9.50
JNJ 170721C00120000 C 07/21/17 120.0 5.35 5.55
JNJ 170721C00125000 C 07/21/17 125.0 2.74 2.90
JNJ 170721C00130000 C 07/21/17 130.0 1.17 1.33
JNJ 170721C00135000 C 07/21/17 135.0 0.38 0.52
JNJ 170721C00140000 C 07/21/17 140.0 0.08 0.20
JNJ 170721C00145000 C 07/21/17 145.0 0.00 0.10
JNJ 170721C00150000 C 07/21/17 150.0 0.00 0.08
JNJ 170721C00155000 C 07/21/17 155.0 0.00 0.07
JNJ 170721C00160000 C 07/21/17 160.0 0.00 0.06
JNJ 170721C00165000 C 07/21/17 165.0 0.00 0.05
JNJ 170721C00170000 C 07/21/17 170.0 0.00 0.05
JNJ 170721C00175000 C 07/21/17 175.0 0.00 0.06
JNJ 170721P00060000 P 07/21/17 60.0 0.00 0.05
JNJ 170721P00065000 P 07/21/17 65.0 0.00 0.12
JNJ 170721P00070000 P 07/21/17 70.0 0.03 0.09
JNJ 170721P00075000 P 07/21/17 75.0 0.02 0.10
JNJ 170721P00080000 P 07/21/17 80.0 0.05 0.14
JNJ 170721P00085000 P 07/21/17 85.0 0.09 0.22
JNJ 170721P00090000 P 07/21/17 90.0 0.15 0.26
JNJ 170721P00095000 P 07/21/17 95.0 0.25 0.32
JNJ 170721P00100000 P 07/21/17 100.0 0.35 0.46
JNJ 170721P00105000 P 07/21/17 105.0 0.60 0.65
JNJ 170721P00110000 P 07/21/17 110.0 1.02 1.09
JNJ 170721P00115000 P 07/21/17 115.0 1.83 1.93
JNJ 170721P00120000 P 07/21/17 120.0 3.20 3.40
JNJ 170721P00125000 P 07/21/17 125.0 5.60 5.80
JNJ 170721P00130000 P 07/21/17 130.0 8.90 9.45
JNJ 170721P00135000 P 07/21/17 135.0 12.95 14.10
JNJ 170721P00140000 P 07/21/17 140.0 16.05 20.00
JNJ 170721P00145000 P 07/21/17 145.0 21.25 25.20
JNJ 170721P00150000 P 07/21/17 150.0 25.80 29.75
JNJ 170721P00155000 P 07/21/17 155.0 30.60 35.10
JNJ 170721P00160000 P 07/21/17 160.0 35.60 40.15
JNJ 170721P00165000 P 07/21/17 165.0 40.60 45.10
JNJ 170721P00170000 P 07/21/17 170.0 45.60 50.10
JNJ 170721P00175000 P 07/21/17 175.0 50.50 55.00
JNJ 171020C00060000 C 10/20/17 60.0 60.30 64.85
JNJ 171020C00065000 C 10/20/17 65.0 55.40 60.00
JNJ 171020C00070000 C 10/20/17 70.0 50.35 54.90
JNJ 171020C00075000 C 10/20/17 75.0 45.35 50.00
JNJ 171020C00080000 C 10/20/17 80.0 40.45 45.00
JNJ 171020C00085000 C 10/20/17 85.0 35.55 40.15
JNJ 171020C00090000 C 10/20/17 90.0 30.55 35.25
JNJ 171020C00095000 C 10/20/17 95.0 25.75 30.35
JNJ 171020C00100000 C 10/20/17 100.0 21.50 24.90
JNJ 171020C00105000 C 10/20/17 105.0 17.90 19.00
JNJ 171020C00110000 C 10/20/17 110.0 13.55 14.55
JNJ 171020C00115000 C 10/20/17 115.0 9.85 10.75
JNJ 171020C00120000 C 10/20/17 120.0 6.65 6.80
JNJ 171020C00125000 C 10/20/17 125.0 4.05 4.25
JNJ 171020C00130000 C 10/20/17 130.0 2.22 2.36
JNJ 171020C00135000 C 10/20/17 135.0 1.12 1.25
JNJ 171020C00140000 C 10/20/17 140.0 0.52 0.63
JNJ 171020C00145000 C 10/20/17 145.0 0.22 0.33
JNJ 171020C00150000 C 10/20/17 150.0 0.07 0.17
JNJ 171020C00155000 C 10/20/17 155.0 0.00 0.13
JNJ 171020C00160000 C 10/20/17 160.0 0.00 0.09
JNJ 171020C00165000 C 10/20/17 165.0 0.00 0.08
JNJ 171020C00170000 C 10/20/17 170.0 0.00 0.06
JNJ 171020C00175000 C 10/20/17 175.0 0.00 0.06
JNJ 171020P00060000 P 10/20/17 60.0 0.07 0.16
JNJ 171020P00065000 P 10/20/17 65.0 0.10 0.21
JNJ 171020P00070000 P 10/20/17 70.0 0.17 0.29
JNJ 171020P00075000 P 10/20/17 75.0 0.19 0.38
JNJ 171020P00080000 P 10/20/17 80.0 0.18 0.45
JNJ 171020P00085000 P 10/20/17 85.0 0.41 0.55
JNJ 171020P00090000 P 10/20/17 90.0 0.55 0.67
JNJ 171020P00095000 P 10/20/17 95.0 0.72 0.85
JNJ 171020P00100000 P 10/20/17 100.0 0.99 1.10
JNJ 171020P00105000 P 10/20/17 105.0 1.42 1.54
JNJ 171020P00110000 P 10/20/17 110.0 2.11 2.39
JNJ 171020P00115000 P 10/20/17 115.0 3.20 3.30
JNJ 171020P00120000 P 10/20/17 120.0 4.90 5.10
JNJ 171020P00125000 P 10/20/17 125.0 7.30 7.55
JNJ 171020P00130000 P 10/20/17 130.0 10.50 10.75
JNJ 171020P00135000 P 10/20/17 135.0 14.00 15.15
JNJ 171020P00140000 P 10/20/17 140.0 18.30 19.65
JNJ 171020P00145000 P 10/20/17 145.0 21.70 25.50
JNJ 171020P00150000 P 10/20/17 150.0 26.45 30.35
JNJ 171020P00155000 P 10/20/17 155.0 31.05 35.45
JNJ 171020P00160000 P 10/20/17 160.0 35.85 40.35
JNJ 171020P00165000 P 10/20/17 165.0 41.00 45.40
JNJ 171020P00170000 P 10/20/17 170.0 45.80 50.30
JNJ 171020P00175000 P 10/20/17 175.0 50.80 55.30
JNJ 180119C00047500 C 01/19/18 47.5 72.50 76.90
JNJ 180119C00050000 C 01/19/18 50.0 70.00 74.40
JNJ 180119C00055000 C 01/19/18 55.0 65.00 69.50
JNJ 180119C00060000 C 01/19/18 60.0 60.00 64.50
JNJ 180119C00065000 C 01/19/18 65.0 55.00 59.60
JNJ 180119C00070000 C 01/19/18 70.0 50.00 55.00
JNJ 180119C00075000 C 01/19/18 75.0 45.00 49.90
JNJ 180119C00080000 C 01/19/18 80.0 40.20 45.00
JNJ 180119C00082500 C 01/19/18 82.5 37.70 42.50
JNJ 180119C00085000 C 01/19/18 85.0 35.00 39.70
JNJ 180119C00087500 C 01/19/18 87.5 32.50 37.30
JNJ 180119C00090000 C 01/19/18 90.0 30.55 33.00
JNJ 180119C00092500 C 01/19/18 92.5 28.00 32.30
JNJ 180119C00095000 C 01/19/18 95.0 25.50 30.40
JNJ 180119C00097500 C 01/19/18 97.5 25.05 26.55
JNJ 180119C00100000 C 01/19/18 100.0 22.75 24.10
JNJ 180119C00105000 C 01/19/18 105.0 18.35 19.70
JNJ 180119C00110000 C 01/19/18 110.0 14.75 15.05
JNJ 180119C00115000 C 01/19/18 115.0 10.95 11.30
JNJ 180119C00120000 C 01/19/18 120.0 7.75 8.00
JNJ 180119C00125000 C 01/19/18 125.0 5.20 5.40
JNJ 180119C00130000 C 01/19/18 130.0 3.20 3.45
JNJ 180119C00135000 C 01/19/18 135.0 1.92 2.07
JNJ 180119C00140000 C 01/19/18 140.0 0.96 1.22
JNJ 180119C00145000 C 01/19/18 145.0 0.50 0.73
JNJ 180119C00150000 C 01/19/18 150.0 0.29 0.44
JNJ 180119C00155000 C 01/19/18 155.0 0.13 0.28
JNJ 180119P00047500 P 01/19/18 47.5 0.11 0.19
JNJ 180119P00050000 P 01/19/18 50.0 0.13 0.22
JNJ 180119P00055000 P 01/19/18 55.0 0.18 0.29
JNJ 180119P00060000 P 01/19/18 60.0 0.31 0.38
JNJ 180119P00065000 P 01/19/18 65.0 0.35 0.49
JNJ 180119P00070000 P 01/19/18 70.0 0.42 0.59
JNJ 180119P00075000 P 01/19/18 75.0 0.53 0.65
JNJ 180119P00080000 P 01/19/18 80.0 0.67 0.82
JNJ 180119P00082500 P 01/19/18 82.5 0.74 0.89
JNJ 180119P00085000 P 01/19/18 85.0 0.83 0.93
JNJ 180119P00087500 P 01/19/18 87.5 1.00 1.06
JNJ 180119P00090000 P 01/19/18 90.0 1.05 1.18
JNJ 180119P00092500 P 01/19/18 92.5 1.25 1.41
JNJ 180119P00095000 P 01/19/18 95.0 1.32 1.49
JNJ 180119P00097500 P 01/19/18 97.5 1.40 1.70
JNJ 180119P00100000 P 01/19/18 100.0 1.83 1.86
JNJ 180119P00105000 P 01/19/18 105.0 2.35 2.58
JNJ 180119P00110000 P 01/19/18 110.0 3.20 3.40
JNJ 180119P00115000 P 01/19/18 115.0 4.65 4.75
JNJ 180119P00120000 P 01/19/18 120.0 6.30 6.55
JNJ 180119P00125000 P 01/19/18 125.0 8.75 9.00
JNJ 180119P00130000 P 01/19/18 130.0 11.80 12.10
JNJ 180119P00135000 P 01/19/18 135.0 15.20 15.75
JNJ 180119P00140000 P 01/19/18 140.0 19.20 20.45
JNJ 180119P00145000 P 01/19/18 145.0 22.35 26.10
JNJ 180119P00150000 P 01/19/18 150.0 26.50 31.30
JNJ 180119P00155000 P 01/19/18 155.0 31.50 36.00
JNJ 190118C00060000 C 01/18/19 60.0 61.55 65.50
JNJ 190118C00065000 C 01/18/19 65.0 55.00 60.00
JNJ 190118C00070000 C 01/18/19 70.0 50.40 55.00
JNJ 190118C00075000 C 01/18/19 75.0 45.50 50.50
JNJ 190118C00080000 C 01/18/19 80.0 40.50 45.50
JNJ 190118C00085000 C 01/18/19 85.0 36.10 40.50
JNJ 190118C00090000 C 01/18/19 90.0 33.10 34.20
JNJ 190118C00095000 C 01/18/19 95.0 27.65 29.75
JNJ 190118C00100000 C 01/18/19 100.0 23.80 25.50
JNJ 190118C00105000 C 01/18/19 105.0 19.50 21.55
JNJ 190118C00110000 C 01/18/19 110.0 16.35 17.85
JNJ 190118C00115000 C 01/18/19 115.0 13.50 13.90
JNJ 190118C00120000 C 01/18/19 120.0 10.45 11.30
JNJ 190118C00125000 C 01/18/19 125.0 7.90 8.75
JNJ 190118C00130000 C 01/18/19 130.0 6.00 6.85
JNJ 190118C00135000 C 01/18/19 135.0 4.20 5.05
JNJ 190118C00140000 C 01/18/19 140.0 3.00 3.50
JNJ 190118C00145000 C 01/18/19 145.0 1.82 2.64
JNJ 190118C00150000 C 01/18/19 150.0 1.19 1.87
JNJ 190118C00155000 C 01/18/19 155.0 0.62 1.48
JNJ 190118C00160000 C 01/18/19 160.0 0.26 1.13
JNJ 190118C00165000 C 01/18/19 165.0 0.09 0.65
JNJ 190118P00060000 P 01/18/19 60.0 0.43 1.04
JNJ 190118P00065000 P 01/18/19 65.0 0.59 1.41
JNJ 190118P00070000 P 01/18/19 70.0 0.78 1.61
JNJ 190118P00075000 P 01/18/19 75.0 1.10 1.86
JNJ 190118P00080000 P 01/18/19 80.0 1.36 2.18
JNJ 190118P00085000 P 01/18/19 85.0 1.78 2.61
JNJ 190118P00090000 P 01/18/19 90.0 2.32 2.67
JNJ 190118P00095000 P 01/18/19 95.0 3.00 3.60
JNJ 190118P00100000 P 01/18/19 100.0 3.90 4.75
JNJ 190118P00105000 P 01/18/19 105.0 4.80 6.00
JNJ 190118P00110000 P 01/18/19 110.0 6.25 7.40
JNJ 190118P00115000 P 01/18/19 115.0 7.90 8.70
JNJ 190118P00120000 P 01/18/19 120.0 9.80 10.85
JNJ 190118P00125000 P 01/18/19 125.0 12.15 13.95
JNJ 190118P00130000 P 01/18/19 130.0 14.95 16.90
JNJ 190118P00135000 P 01/18/19 135.0 18.15 20.30
JNJ 190118P00140000 P 01/18/19 140.0 21.75 23.90
JNJ 190118P00145000 P 01/18/19 145.0 25.70 27.90
JNJ 190118P00150000 P 01/18/19 150.0 29.90 32.05
JNJ 190118P00155000 P 01/18/19 155.0 33.20 36.50
JNJ 190118P00160000 P 01/18/19 160.0 37.95 41.00
JNJ 190118P00165000 P 01/18/19 165.0 41.60 46.50

OPRA data is delayed 15 minutes.