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

Quote Lookup

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


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 141107C00075000 C 11/07/14 75.0 32.20 33.20
JNJ 141107C00080000 C 11/07/14 80.0 27.25 28.20
JNJ 141107C00085000 C 11/07/14 85.0 22.25 23.05
JNJ 141107C00087500 C 11/07/14 87.5 18.20 22.25
JNJ 141107C00090000 C 11/07/14 90.0 17.25 18.05
JNJ 141107C00091000 C 11/07/14 91.0 16.25 17.05
JNJ 141107C00092000 C 11/07/14 92.0 15.35 16.10
JNJ 141107C00093000 C 11/07/14 93.0 14.30 15.10
JNJ 141107C00094000 C 11/07/14 94.0 13.35 14.05
JNJ 141107C00095000 C 11/07/14 95.0 12.35 13.05
JNJ 141107C00096000 C 11/07/14 96.0 11.35 12.10
JNJ 141107C00097000 C 11/07/14 97.0 10.35 11.15
JNJ 141107C00098000 C 11/07/14 98.0 9.35 10.15
JNJ 141107C00099000 C 11/07/14 99.0 8.35 9.25
JNJ 141107C00100000 C 11/07/14 100.0 7.35 8.30
JNJ 141107C00101000 C 11/07/14 101.0 6.35 7.05
JNJ 141107C00102000 C 11/07/14 102.0 5.35 6.30
JNJ 141107C00103000 C 11/07/14 103.0 4.40 5.30
JNJ 141107C00104000 C 11/07/14 104.0 3.40 4.30
JNJ 141107C00105000 C 11/07/14 105.0 2.64 3.05
JNJ 141107C00106000 C 11/07/14 106.0 1.80 1.89
JNJ 141107C00107000 C 11/07/14 107.0 1.10 1.36
JNJ 141107C00108000 C 11/07/14 108.0 0.54 0.63
JNJ 141107C00109000 C 11/07/14 109.0 0.24 0.31
JNJ 141107C00110000 C 11/07/14 110.0 0.04 0.23
JNJ 141107C00111000 C 11/07/14 111.0 0.00 0.12
JNJ 141107C00112000 C 11/07/14 112.0 0.00 0.08
JNJ 141107C00113000 C 11/07/14 113.0 0.00 0.06
JNJ 141107C00114000 C 11/07/14 114.0 0.00 0.06
JNJ 141107C00115000 C 11/07/14 115.0 0.00 0.05
JNJ 141107C00116000 C 11/07/14 116.0 0.00 0.05
JNJ 141107C00117000 C 11/07/14 117.0 0.00 0.04
JNJ 141107C00118000 C 11/07/14 118.0 0.00 0.04
JNJ 141107C00119000 C 11/07/14 119.0 0.00 0.04
JNJ 141107C00120000 C 11/07/14 120.0 0.00 0.04
JNJ 141107C00121000 C 11/07/14 121.0 0.00 0.04
JNJ 141107C00122000 C 11/07/14 122.0 0.00 0.04
JNJ 141107C00123000 C 11/07/14 123.0 0.00 0.04
JNJ 141107C00124000 C 11/07/14 124.0 0.00 0.04
JNJ 141107C00125000 C 11/07/14 125.0 0.00 0.04
JNJ 141107C00126000 C 11/07/14 126.0 0.00 0.04
JNJ 141107C00127000 C 11/07/14 127.0 0.00 0.04
JNJ 141107C00128000 C 11/07/14 128.0 0.00 0.04
JNJ 141107C00130000 C 11/07/14 130.0 0.00 0.04
JNJ 141107C00135000 C 11/07/14 135.0 0.00 0.04
JNJ 141107C00140000 C 11/07/14 140.0 0.00 0.04
JNJ 141107P00075000 P 11/07/14 75.0 0.00 0.04
JNJ 141107P00080000 P 11/07/14 80.0 0.00 0.04
JNJ 141107P00085000 P 11/07/14 85.0 0.00 0.04
JNJ 141107P00087500 P 11/07/14 87.5 0.00 0.26
JNJ 141107P00090000 P 11/07/14 90.0 0.00 0.04
JNJ 141107P00091000 P 11/07/14 91.0 0.00 0.04
JNJ 141107P00092000 P 11/07/14 92.0 0.00 0.04
JNJ 141107P00093000 P 11/07/14 93.0 0.00 0.04
JNJ 141107P00094000 P 11/07/14 94.0 0.00 0.04
JNJ 141107P00095000 P 11/07/14 95.0 0.00 0.04
JNJ 141107P00096000 P 11/07/14 96.0 0.00 0.04
JNJ 141107P00097000 P 11/07/14 97.0 0.00 0.05
JNJ 141107P00098000 P 11/07/14 98.0 0.00 0.06
JNJ 141107P00099000 P 11/07/14 99.0 0.00 0.11
JNJ 141107P00100000 P 11/07/14 100.0 0.00 0.10
JNJ 141107P00101000 P 11/07/14 101.0 0.00 0.22
JNJ 141107P00102000 P 11/07/14 102.0 0.00 0.19
JNJ 141107P00103000 P 11/07/14 103.0 0.01 0.14
JNJ 141107P00104000 P 11/07/14 104.0 0.05 0.10
JNJ 141107P00105000 P 11/07/14 105.0 0.05 0.17
JNJ 141107P00106000 P 11/07/14 106.0 0.23 0.29
JNJ 141107P00107000 P 11/07/14 107.0 0.51 0.55
JNJ 141107P00108000 P 11/07/14 108.0 0.97 1.01
JNJ 141107P00109000 P 11/07/14 109.0 1.42 1.70
JNJ 141107P00110000 P 11/07/14 110.0 1.91 2.76
JNJ 141107P00111000 P 11/07/14 111.0 2.96 3.70
JNJ 141107P00112000 P 11/07/14 112.0 4.00 4.70
JNJ 141107P00113000 P 11/07/14 113.0 5.05 5.70
JNJ 141107P00114000 P 11/07/14 114.0 5.90 6.70
JNJ 141107P00115000 P 11/07/14 115.0 6.90 7.70
JNJ 141107P00116000 P 11/07/14 116.0 7.90 8.60
JNJ 141107P00117000 P 11/07/14 117.0 8.95 9.60
JNJ 141107P00118000 P 11/07/14 118.0 10.00 10.55
JNJ 141107P00119000 P 11/07/14 119.0 11.00 11.55
JNJ 141107P00120000 P 11/07/14 120.0 12.00 12.55
JNJ 141107P00121000 P 11/07/14 121.0 13.00 13.55
JNJ 141107P00122000 P 11/07/14 122.0 14.00 14.55
JNJ 141107P00123000 P 11/07/14 123.0 15.00 15.55
JNJ 141107P00124000 P 11/07/14 124.0 16.00 16.55
JNJ 141107P00125000 P 11/07/14 125.0 17.00 17.55
JNJ 141107P00126000 P 11/07/14 126.0 18.00 18.55
JNJ 141107P00127000 P 11/07/14 127.0 19.00 19.55
JNJ 141107P00128000 P 11/07/14 128.0 20.00 20.55
JNJ 141107P00130000 P 11/07/14 130.0 22.00 22.55
JNJ 141107P00135000 P 11/07/14 135.0 27.00 27.55
JNJ 141107P00140000 P 11/07/14 140.0 32.00 32.55
JNJ 141114C00080000 C 11/14/14 80.0 27.10 27.95
JNJ 141114C00085000 C 11/14/14 85.0 22.20 23.15
JNJ 141114C00087500 C 11/14/14 87.5 18.25 22.35
JNJ 141114C00090000 C 11/14/14 90.0 17.20 18.20
JNJ 141114C00091000 C 11/14/14 91.0 16.35 17.20
JNJ 141114C00092000 C 11/14/14 92.0 15.35 16.20
JNJ 141114C00093000 C 11/14/14 93.0 14.25 15.05
JNJ 141114C00094000 C 11/14/14 94.0 13.30 14.25
JNJ 141114C00095000 C 11/14/14 95.0 12.30 13.30
JNJ 141114C00096000 C 11/14/14 96.0 11.30 12.35
JNJ 141114C00097000 C 11/14/14 97.0 10.20 11.40
JNJ 141114C00098000 C 11/14/14 98.0 9.35 9.90
JNJ 141114C00099000 C 11/14/14 99.0 8.40 9.35
JNJ 141114C00100000 C 11/14/14 100.0 7.40 8.35
JNJ 141114C00101000 C 11/14/14 101.0 6.40 7.35
JNJ 141114C00102000 C 11/14/14 102.0 5.45 6.35
JNJ 141114C00103000 C 11/14/14 103.0 4.50 5.30
JNJ 141114C00104000 C 11/14/14 104.0 3.55 4.40
JNJ 141114C00105000 C 11/14/14 105.0 2.81 3.25
JNJ 141114C00106000 C 11/14/14 106.0 2.04 2.16
JNJ 141114C00107000 C 11/14/14 107.0 1.36 1.45
JNJ 141114C00108000 C 11/14/14 108.0 0.82 1.05
JNJ 141114C00109000 C 11/14/14 109.0 0.46 0.55
JNJ 141114C00110000 C 11/14/14 110.0 0.19 0.32
JNJ 141114C00111000 C 11/14/14 111.0 0.02 0.25
JNJ 141114C00112000 C 11/14/14 112.0 0.01 0.18
JNJ 141114C00113000 C 11/14/14 113.0 0.00 0.12
JNJ 141114C00114000 C 11/14/14 114.0 0.00 0.09
JNJ 141114C00115000 C 11/14/14 115.0 0.00 0.07
JNJ 141114C00116000 C 11/14/14 116.0 0.00 0.07
JNJ 141114C00117000 C 11/14/14 117.0 0.00 0.07
JNJ 141114C00118000 C 11/14/14 118.0 0.00 0.06
JNJ 141114C00119000 C 11/14/14 119.0 0.00 0.05
JNJ 141114C00120000 C 11/14/14 120.0 0.00 0.05
JNJ 141114C00121000 C 11/14/14 121.0 0.00 0.04
JNJ 141114C00122000 C 11/14/14 122.0 0.00 0.04
JNJ 141114C00123000 C 11/14/14 123.0 0.00 0.04
JNJ 141114C00124000 C 11/14/14 124.0 0.00 0.04
JNJ 141114C00125000 C 11/14/14 125.0 0.00 0.04
JNJ 141114P00080000 P 11/14/14 80.0 0.00 0.04
JNJ 141114P00085000 P 11/14/14 85.0 0.00 0.04
JNJ 141114P00087500 P 11/14/14 87.5 0.00 0.31
JNJ 141114P00090000 P 11/14/14 90.0 0.00 0.04
JNJ 141114P00091000 P 11/14/14 91.0 0.00 0.04
JNJ 141114P00092000 P 11/14/14 92.0 0.00 0.05
JNJ 141114P00093000 P 11/14/14 93.0 0.01 0.05
JNJ 141114P00094000 P 11/14/14 94.0 0.01 0.07
JNJ 141114P00095000 P 11/14/14 95.0 0.02 0.10
JNJ 141114P00096000 P 11/14/14 96.0 0.00 0.15
JNJ 141114P00097000 P 11/14/14 97.0 0.01 0.17
JNJ 141114P00098000 P 11/14/14 98.0 0.01 0.23
JNJ 141114P00099000 P 11/14/14 99.0 0.01 0.20
JNJ 141114P00100000 P 11/14/14 100.0 0.01 0.22
JNJ 141114P00101000 P 11/14/14 101.0 0.02 0.21
JNJ 141114P00102000 P 11/14/14 102.0 0.04 0.22
JNJ 141114P00103000 P 11/14/14 103.0 0.07 0.13
JNJ 141114P00104000 P 11/14/14 104.0 0.13 0.24
JNJ 141114P00105000 P 11/14/14 105.0 0.28 0.35
JNJ 141114P00106000 P 11/14/14 106.0 0.46 0.51
JNJ 141114P00107000 P 11/14/14 107.0 0.74 0.83
JNJ 141114P00108000 P 11/14/14 108.0 1.20 1.30
JNJ 141114P00109000 P 11/14/14 109.0 1.80 1.93
JNJ 141114P00110000 P 11/14/14 110.0 2.07 2.83
JNJ 141114P00111000 P 11/14/14 111.0 2.88 3.80
JNJ 141114P00112000 P 11/14/14 112.0 3.90 4.75
JNJ 141114P00113000 P 11/14/14 113.0 4.95 5.70
JNJ 141114P00114000 P 11/14/14 114.0 6.00 6.70
JNJ 141114P00115000 P 11/14/14 115.0 7.00 7.70
JNJ 141114P00116000 P 11/14/14 116.0 8.00 8.70
JNJ 141114P00117000 P 11/14/14 117.0 9.00 9.65
JNJ 141114P00118000 P 11/14/14 118.0 9.85 10.65
JNJ 141114P00119000 P 11/14/14 119.0 10.90 11.65
JNJ 141114P00120000 P 11/14/14 120.0 11.90 12.60
JNJ 141114P00121000 P 11/14/14 121.0 12.95 13.55
JNJ 141114P00122000 P 11/14/14 122.0 14.00 14.55
JNJ 141114P00123000 P 11/14/14 123.0 15.00 15.55
JNJ 141114P00124000 P 11/14/14 124.0 16.00 16.55
JNJ 141114P00125000 P 11/14/14 125.0 17.00 17.55
JNJ 141122C00070000 C 11/22/14 70.0 37.10 38.40
JNJ 141122C00074500 C 11/22/14 74.5 32.60 33.65
JNJ 141122C00075000 C 11/22/14 75.0 32.10 33.45
JNJ 141122C00076000 C 11/22/14 76.0 31.10 32.40
JNJ 141122C00079000 C 11/22/14 79.0 28.10 28.95
JNJ 141122C00080000 C 11/22/14 80.0 27.10 28.40
JNJ 141122C00081000 C 11/22/14 81.0 26.10 27.25
JNJ 141122C00084000 C 11/22/14 84.0 23.15 24.20
JNJ 141122C00085000 C 11/22/14 85.0 22.15 23.25
JNJ 141122C00086000 C 11/22/14 86.0 21.15 22.20
JNJ 141122C00087500 C 11/22/14 87.5 19.60 20.80
JNJ 141122C00089000 C 11/22/14 89.0 18.10 19.30
JNJ 141122C00090000 C 11/22/14 90.0 17.35 18.25
JNJ 141122C00091000 C 11/22/14 91.0 16.25 17.35
JNJ 141122C00092500 C 11/22/14 92.5 14.85 15.85
JNJ 141122C00094000 C 11/22/14 94.0 13.35 13.80
JNJ 141122C00095000 C 11/22/14 95.0 12.30 12.80
JNJ 141122C00096000 C 11/22/14 96.0 11.30 11.80
JNJ 141122C00097500 C 11/22/14 97.5 9.90 10.25
JNJ 141122C00099000 C 11/22/14 99.0 8.45 8.90
JNJ 141122C00100000 C 11/22/14 100.0 7.40 7.85
JNJ 141122C00101000 C 11/22/14 101.0 6.55 7.35
JNJ 141122C00102000 C 11/22/14 102.0 5.65 6.00
JNJ 141122C00103000 C 11/22/14 103.0 4.70 4.90
JNJ 141122C00104000 C 11/22/14 104.0 3.80 4.20
JNJ 141122C00105000 C 11/22/14 105.0 2.98 3.15
JNJ 141122C00106000 C 11/22/14 106.0 2.20 2.27
JNJ 141122C00107000 C 11/22/14 107.0 1.54 1.66
JNJ 141122C00108000 C 11/22/14 108.0 1.01 1.10
JNJ 141122C00109000 C 11/22/14 109.0 0.63 0.70
JNJ 141122C00110000 C 11/22/14 110.0 0.36 0.42
JNJ 141122C00111000 C 11/22/14 111.0 0.17 0.25
JNJ 141122C00112000 C 11/22/14 112.0 0.05 0.16
JNJ 141122C00113000 C 11/22/14 113.0 0.02 0.11
JNJ 141122C00114000 C 11/22/14 114.0 0.00 0.08
JNJ 141122C00115000 C 11/22/14 115.0 0.00 0.03
JNJ 141122C00116000 C 11/22/14 116.0 0.00 0.06
JNJ 141122C00117000 C 11/22/14 117.0 0.00 0.06
JNJ 141122C00118000 C 11/22/14 118.0 0.00 0.06
JNJ 141122C00119000 C 11/22/14 119.0 0.00 0.05
JNJ 141122C00120000 C 11/22/14 120.0 0.00 0.05
JNJ 141122C00121000 C 11/22/14 121.0 0.00 0.05
JNJ 141122C00122000 C 11/22/14 122.0 0.00 0.04
JNJ 141122C00123000 C 11/22/14 123.0 0.00 0.04
JNJ 141122C00124000 C 11/22/14 124.0 0.00 0.04
JNJ 141122C00125000 C 11/22/14 125.0 0.00 0.04
JNJ 141122C00126000 C 11/22/14 126.0 0.00 0.04
JNJ 141122C00127000 C 11/22/14 127.0 0.00 0.04
JNJ 141122C00128000 C 11/22/14 128.0 0.00 0.04
JNJ 141122C00130000 C 11/22/14 130.0 0.00 0.04
JNJ 141122C00135000 C 11/22/14 135.0 0.00 0.04
JNJ 141122C00140000 C 11/22/14 140.0 0.00 0.04
JNJ 141122C00145000 C 11/22/14 145.0 0.00 0.04
JNJ 141122C00150000 C 11/22/14 150.0 0.00 0.04
JNJ 141122P00070000 P 11/22/14 70.0 0.00 0.01
JNJ 141122P00074500 P 11/22/14 74.5 0.00 0.01
JNJ 141122P00075000 P 11/22/14 75.0 0.00 0.01
JNJ 141122P00076000 P 11/22/14 76.0 0.00 0.01
JNJ 141122P00079000 P 11/22/14 79.0 0.00 0.02
JNJ 141122P00080000 P 11/22/14 80.0 0.00 0.02
JNJ 141122P00081000 P 11/22/14 81.0 0.01 0.04
JNJ 141122P00084000 P 11/22/14 84.0 0.00 0.04
JNJ 141122P00085000 P 11/22/14 85.0 0.03 0.04
JNJ 141122P00086000 P 11/22/14 86.0 0.01 0.04
JNJ 141122P00087500 P 11/22/14 87.5 0.01 0.04
JNJ 141122P00089000 P 11/22/14 89.0 0.01 0.05
JNJ 141122P00090000 P 11/22/14 90.0 0.02 0.07
JNJ 141122P00091000 P 11/22/14 91.0 0.03 0.10
JNJ 141122P00092500 P 11/22/14 92.5 0.04 0.12
JNJ 141122P00094000 P 11/22/14 94.0 0.03 0.13
JNJ 141122P00095000 P 11/22/14 95.0 0.05 0.13
JNJ 141122P00096000 P 11/22/14 96.0 0.04 0.14
JNJ 141122P00097500 P 11/22/14 97.5 0.06 0.15
JNJ 141122P00099000 P 11/22/14 99.0 0.08 0.14
JNJ 141122P00100000 P 11/22/14 100.0 0.12 0.16
JNJ 141122P00101000 P 11/22/14 101.0 0.15 0.18
JNJ 141122P00102000 P 11/22/14 102.0 0.20 0.24
JNJ 141122P00103000 P 11/22/14 103.0 0.26 0.31
JNJ 141122P00104000 P 11/22/14 104.0 0.39 0.45
JNJ 141122P00105000 P 11/22/14 105.0 0.61 0.65
JNJ 141122P00106000 P 11/22/14 106.0 0.83 0.94
JNJ 141122P00107000 P 11/22/14 107.0 1.26 1.35
JNJ 141122P00108000 P 11/22/14 108.0 1.79 1.91
JNJ 141122P00109000 P 11/22/14 109.0 2.45 2.62
JNJ 141122P00110000 P 11/22/14 110.0 3.15 3.45
JNJ 141122P00111000 P 11/22/14 111.0 3.55 4.50
JNJ 141122P00112000 P 11/22/14 112.0 4.45 5.40
JNJ 141122P00113000 P 11/22/14 113.0 5.45 6.40
JNJ 141122P00114000 P 11/22/14 114.0 6.45 7.40
JNJ 141122P00115000 P 11/22/14 115.0 7.40 8.40
JNJ 141122P00116000 P 11/22/14 116.0 8.45 9.35
JNJ 141122P00117000 P 11/22/14 117.0 9.45 10.60
JNJ 141122P00118000 P 11/22/14 118.0 10.45 11.60
JNJ 141122P00119000 P 11/22/14 119.0 11.45 12.60
JNJ 141122P00120000 P 11/22/14 120.0 12.45 13.55
JNJ 141122P00121000 P 11/22/14 121.0 13.30 14.60
JNJ 141122P00122000 P 11/22/14 122.0 14.30 15.60
JNJ 141122P00123000 P 11/22/14 123.0 15.35 16.60
JNJ 141122P00124000 P 11/22/14 124.0 16.25 17.55
JNJ 141122P00125000 P 11/22/14 125.0 17.25 18.60
JNJ 141122P00126000 P 11/22/14 126.0 18.30 19.60
JNJ 141122P00127000 P 11/22/14 127.0 19.35 20.60
JNJ 141122P00128000 P 11/22/14 128.0 20.35 21.60
JNJ 141122P00130000 P 11/22/14 130.0 22.35 23.55
JNJ 141122P00135000 P 11/22/14 135.0 27.35 28.55
JNJ 141122P00140000 P 11/22/14 140.0 32.35 33.55
JNJ 141122P00145000 P 11/22/14 145.0 37.35 38.55
JNJ 141122P00150000 P 11/22/14 150.0 42.25 43.60
JNJ 141128C00080000 C 11/28/14 80.0 27.15 28.05
JNJ 141128C00085000 C 11/28/14 85.0 22.20 23.20
JNJ 141128C00087500 C 11/28/14 87.5 18.15 22.45
JNJ 141128C00089000 C 11/28/14 89.0 18.15 19.30
JNJ 141128C00090000 C 11/28/14 90.0 17.20 18.25
JNJ 141128C00091000 C 11/28/14 91.0 16.20 17.25
JNJ 141128C00092000 C 11/28/14 92.0 15.20 16.35
JNJ 141128C00093000 C 11/28/14 93.0 14.25 15.35
JNJ 141128C00094000 C 11/28/14 94.0 13.30 14.30
JNJ 141128C00095000 C 11/28/14 95.0 12.25 13.45
JNJ 141128C00096000 C 11/28/14 96.0 11.25 12.35
JNJ 141128C00097000 C 11/28/14 97.0 10.20 11.35
JNJ 141128C00098000 C 11/28/14 98.0 9.40 10.40
JNJ 141128C00099000 C 11/28/14 99.0 8.40 9.45
JNJ 141128C00100000 C 11/28/14 100.0 7.35 8.00
JNJ 141128C00101000 C 11/28/14 101.0 6.45 7.40
JNJ 141128C00102000 C 11/28/14 102.0 5.50 6.25
JNJ 141128C00103000 C 11/28/14 103.0 4.55 5.30
JNJ 141128C00104000 C 11/28/14 104.0 3.85 4.30
JNJ 141128C00105000 C 11/28/14 105.0 2.98 3.40
JNJ 141128C00106000 C 11/28/14 106.0 2.20 2.74
JNJ 141128C00107000 C 11/28/14 107.0 1.53 1.89
JNJ 141128C00108000 C 11/28/14 108.0 1.02 1.26
JNJ 141128C00109000 C 11/28/14 109.0 0.67 0.77
JNJ 141128C00110000 C 11/28/14 110.0 0.35 0.51
JNJ 141128C00111000 C 11/28/14 111.0 0.09 0.34
JNJ 141128C00112000 C 11/28/14 112.0 0.02 0.24
JNJ 141128C00113000 C 11/28/14 113.0 0.01 0.20
JNJ 141128C00114000 C 11/28/14 114.0 0.01 0.16
JNJ 141128C00115000 C 11/28/14 115.0 0.00 0.12
JNJ 141128C00116000 C 11/28/14 116.0 0.00 0.09
JNJ 141128C00117000 C 11/28/14 117.0 0.00 0.08
JNJ 141128C00118000 C 11/28/14 118.0 0.00 0.07
JNJ 141128C00119000 C 11/28/14 119.0 0.00 0.07
JNJ 141128C00120000 C 11/28/14 120.0 0.00 0.07
JNJ 141128C00121000 C 11/28/14 121.0 0.00 0.06
JNJ 141128C00122000 C 11/28/14 122.0 0.00 0.05
JNJ 141128C00123000 C 11/28/14 123.0 0.00 0.05
JNJ 141128P00080000 P 11/28/14 80.0 0.00 0.04
JNJ 141128P00085000 P 11/28/14 85.0 0.02 0.04
JNJ 141128P00087500 P 11/28/14 87.5 0.00 0.20
JNJ 141128P00089000 P 11/28/14 89.0 0.01 0.10
JNJ 141128P00090000 P 11/28/14 90.0 0.02 0.13
JNJ 141128P00091000 P 11/28/14 91.0 0.03 0.20
JNJ 141128P00092000 P 11/28/14 92.0 0.02 0.19
JNJ 141128P00093000 P 11/28/14 93.0 0.03 0.24
JNJ 141128P00094000 P 11/28/14 94.0 0.02 0.19
JNJ 141128P00095000 P 11/28/14 95.0 0.04 0.24
JNJ 141128P00096000 P 11/28/14 96.0 0.05 0.21
JNJ 141128P00097000 P 11/28/14 97.0 0.05 0.25
JNJ 141128P00098000 P 11/28/14 98.0 0.05 0.25
JNJ 141128P00099000 P 11/28/14 99.0 0.05 0.25
JNJ 141128P00100000 P 11/28/14 100.0 0.09 0.26
JNJ 141128P00101000 P 11/28/14 101.0 0.13 0.30
JNJ 141128P00102000 P 11/28/14 102.0 0.16 0.35
JNJ 141128P00103000 P 11/28/14 103.0 0.33 0.44
JNJ 141128P00104000 P 11/28/14 104.0 0.50 0.60
JNJ 141128P00105000 P 11/28/14 105.0 0.69 0.79
JNJ 141128P00106000 P 11/28/14 106.0 0.90 1.17
JNJ 141128P00107000 P 11/28/14 107.0 1.36 1.54
JNJ 141128P00108000 P 11/28/14 108.0 1.83 2.16
JNJ 141128P00109000 P 11/28/14 109.0 2.40 2.87
JNJ 141128P00110000 P 11/28/14 110.0 2.86 3.70
JNJ 141128P00111000 P 11/28/14 111.0 3.65 4.55
JNJ 141128P00112000 P 11/28/14 112.0 4.50 5.50
JNJ 141128P00113000 P 11/28/14 113.0 5.50 6.50
JNJ 141128P00114000 P 11/28/14 114.0 6.45 7.45
JNJ 141128P00115000 P 11/28/14 115.0 7.45 8.45
JNJ 141128P00116000 P 11/28/14 116.0 8.40 9.55
JNJ 141128P00117000 P 11/28/14 117.0 9.40 10.60
JNJ 141128P00118000 P 11/28/14 118.0 10.40 11.55
JNJ 141128P00119000 P 11/28/14 119.0 11.40 12.55
JNJ 141128P00120000 P 11/28/14 120.0 12.40 13.55
JNJ 141128P00121000 P 11/28/14 121.0 13.25 14.55
JNJ 141128P00122000 P 11/28/14 122.0 14.30 15.60
JNJ 141128P00123000 P 11/28/14 123.0 15.25 16.55
JNJ 141205C00087000 C 12/05/14 87.0 20.15 21.20
JNJ 141205C00088000 C 12/05/14 88.0 19.25 20.20
JNJ 141205C00089000 C 12/05/14 89.0 18.25 19.25
JNJ 141205C00090000 C 12/05/14 90.0 17.25 18.25
JNJ 141205C00091000 C 12/05/14 91.0 16.20 17.30
JNJ 141205C00092000 C 12/05/14 92.0 15.20 16.30
JNJ 141205C00093000 C 12/05/14 93.0 14.20 15.30
JNJ 141205C00094000 C 12/05/14 94.0 13.30 14.30
JNJ 141205C00095000 C 12/05/14 95.0 12.25 13.35
JNJ 141205C00096000 C 12/05/14 96.0 11.20 12.30
JNJ 141205C00097000 C 12/05/14 97.0 10.35 11.30
JNJ 141205C00098000 C 12/05/14 98.0 9.40 10.40
JNJ 141205C00099000 C 12/05/14 99.0 8.35 9.40
JNJ 141205C00100000 C 12/05/14 100.0 7.45 8.10
JNJ 141205C00101000 C 12/05/14 101.0 6.40 7.40
JNJ 141205C00102000 C 12/05/14 102.0 5.55 6.45
JNJ 141205C00103000 C 12/05/14 103.0 4.60 5.45
JNJ 141205C00104000 C 12/05/14 104.0 3.70 4.55
JNJ 141205C00105000 C 12/05/14 105.0 3.05 3.40
JNJ 141205C00106000 C 12/05/14 106.0 2.34 2.86
JNJ 141205C00107000 C 12/05/14 107.0 1.66 2.07
JNJ 141205C00108000 C 12/05/14 108.0 1.14 1.40
JNJ 141205C00109000 C 12/05/14 109.0 0.70 1.00
JNJ 141205C00110000 C 12/05/14 110.0 0.44 0.66
JNJ 141205C00111000 C 12/05/14 111.0 0.19 0.45
JNJ 141205C00112000 C 12/05/14 112.0 0.06 0.30
JNJ 141205C00113000 C 12/05/14 113.0 0.05 0.22
JNJ 141205C00114000 C 12/05/14 114.0 0.02 0.20
JNJ 141205C00115000 C 12/05/14 115.0 0.02 0.15
JNJ 141205C00116000 C 12/05/14 116.0 0.01 0.12
JNJ 141205C00117000 C 12/05/14 117.0 0.00 0.09
JNJ 141205C00118000 C 12/05/14 118.0 0.00 0.07
JNJ 141205C00119000 C 12/05/14 119.0 0.00 0.07
JNJ 141205C00120000 C 12/05/14 120.0 0.00 0.06
JNJ 141205C00121000 C 12/05/14 121.0 0.00 0.06
JNJ 141205P00087000 P 12/05/14 87.0 0.02 0.11
JNJ 141205P00088000 P 12/05/14 88.0 0.03 0.15
JNJ 141205P00089000 P 12/05/14 89.0 0.03 0.19
JNJ 141205P00090000 P 12/05/14 90.0 0.01 0.23
JNJ 141205P00091000 P 12/05/14 91.0 0.02 0.24
JNJ 141205P00092000 P 12/05/14 92.0 0.02 0.24
JNJ 141205P00093000 P 12/05/14 93.0 0.03 0.25
JNJ 141205P00094000 P 12/05/14 94.0 0.04 0.25
JNJ 141205P00095000 P 12/05/14 95.0 0.05 0.25
JNJ 141205P00096000 P 12/05/14 96.0 0.07 0.25
JNJ 141205P00097000 P 12/05/14 97.0 0.07 0.25
JNJ 141205P00098000 P 12/05/14 98.0 0.09 0.26
JNJ 141205P00099000 P 12/05/14 99.0 0.10 0.29
JNJ 141205P00100000 P 12/05/14 100.0 0.13 0.33
JNJ 141205P00101000 P 12/05/14 101.0 0.18 0.38
JNJ 141205P00102000 P 12/05/14 102.0 0.23 0.46
JNJ 141205P00103000 P 12/05/14 103.0 0.48 0.53
JNJ 141205P00104000 P 12/05/14 104.0 0.59 0.74
JNJ 141205P00105000 P 12/05/14 105.0 0.84 1.01
JNJ 141205P00106000 P 12/05/14 106.0 1.12 1.35
JNJ 141205P00107000 P 12/05/14 107.0 1.50 1.72
JNJ 141205P00108000 P 12/05/14 108.0 2.00 2.32
JNJ 141205P00109000 P 12/05/14 109.0 2.62 3.05
JNJ 141205P00110000 P 12/05/14 110.0 2.99 3.80
JNJ 141205P00111000 P 12/05/14 111.0 3.75 4.65
JNJ 141205P00112000 P 12/05/14 112.0 4.65 5.60
JNJ 141205P00113000 P 12/05/14 113.0 5.55 6.55
JNJ 141205P00114000 P 12/05/14 114.0 6.50 7.50
JNJ 141205P00115000 P 12/05/14 115.0 7.45 8.45
JNJ 141205P00116000 P 12/05/14 116.0 8.50 9.45
JNJ 141205P00117000 P 12/05/14 117.0 9.45 10.55
JNJ 141205P00118000 P 12/05/14 118.0 10.45 11.50
JNJ 141205P00119000 P 12/05/14 119.0 11.45 12.55
JNJ 141205P00120000 P 12/05/14 120.0 12.40 13.55
JNJ 141205P00121000 P 12/05/14 121.0 13.40 14.55
JNJ 141212C00090000 C 12/12/14 90.0 17.15 18.25
JNJ 141212C00091000 C 12/12/14 91.0 16.25 17.25
JNJ 141212C00092000 C 12/12/14 92.0 15.25 16.25
JNJ 141212C00093000 C 12/12/14 93.0 14.20 15.30
JNJ 141212C00094000 C 12/12/14 94.0 13.25 14.30
JNJ 141212C00095000 C 12/12/14 95.0 12.25 13.35
JNJ 141212C00096000 C 12/12/14 96.0 11.25 12.40
JNJ 141212C00097000 C 12/12/14 97.0 10.40 11.40
JNJ 141212C00098000 C 12/12/14 98.0 9.40 10.40
JNJ 141212C00099000 C 12/12/14 99.0 8.40 9.40
JNJ 141212C00100000 C 12/12/14 100.0 7.45 8.00
JNJ 141212C00101000 C 12/12/14 101.0 6.50 7.40
JNJ 141212C00102000 C 12/12/14 102.0 5.55 6.45
JNJ 141212C00103000 C 12/12/14 103.0 4.65 5.50
JNJ 141212C00104000 C 12/12/14 104.0 3.80 4.60
JNJ 141212C00105000 C 12/12/14 105.0 3.00 3.40
JNJ 141212C00106000 C 12/12/14 106.0 2.41 2.91
JNJ 141212C00107000 C 12/12/14 107.0 1.71 1.96
JNJ 141212C00108000 C 12/12/14 108.0 1.16 1.66
JNJ 141212C00109000 C 12/12/14 109.0 0.81 1.05
JNJ 141212C00110000 C 12/12/14 110.0 0.43 0.76
JNJ 141212C00111000 C 12/12/14 111.0 0.26 0.52
JNJ 141212C00112000 C 12/12/14 112.0 0.15 0.35
JNJ 141212C00113000 C 12/12/14 113.0 0.03 0.28
JNJ 141212C00114000 C 12/12/14 114.0 0.03 0.20
JNJ 141212C00115000 C 12/12/14 115.0 0.02 0.18
JNJ 141212C00116000 C 12/12/14 116.0 0.02 0.14
JNJ 141212C00117000 C 12/12/14 117.0 0.01 0.12
JNJ 141212C00118000 C 12/12/14 118.0 0.00 0.10
JNJ 141212C00119000 C 12/12/14 119.0 0.00 0.08
JNJ 141212P00090000 P 12/12/14 90.0 0.04 0.24
JNJ 141212P00091000 P 12/12/14 91.0 0.04 0.25
JNJ 141212P00092000 P 12/12/14 92.0 0.01 0.25
JNJ 141212P00093000 P 12/12/14 93.0 0.03 0.25
JNJ 141212P00094000 P 12/12/14 94.0 0.03 0.25
JNJ 141212P00095000 P 12/12/14 95.0 0.06 0.25
JNJ 141212P00096000 P 12/12/14 96.0 0.07 0.26
JNJ 141212P00097000 P 12/12/14 97.0 0.09 0.28
JNJ 141212P00098000 P 12/12/14 98.0 0.09 0.31
JNJ 141212P00099000 P 12/12/14 99.0 0.14 0.35
JNJ 141212P00100000 P 12/12/14 100.0 0.19 0.40
JNJ 141212P00101000 P 12/12/14 101.0 0.24 0.47
JNJ 141212P00102000 P 12/12/14 102.0 0.34 0.55
JNJ 141212P00103000 P 12/12/14 103.0 0.47 0.69
JNJ 141212P00104000 P 12/12/14 104.0 0.65 0.89
JNJ 141212P00105000 P 12/12/14 105.0 0.80 1.16
JNJ 141212P00106000 P 12/12/14 106.0 1.05 1.51
JNJ 141212P00107000 P 12/12/14 107.0 1.63 1.87
JNJ 141212P00108000 P 12/12/14 108.0 1.86 2.49
JNJ 141212P00109000 P 12/12/14 109.0 2.42 3.15
JNJ 141212P00110000 P 12/12/14 110.0 3.15 3.90
JNJ 141212P00111000 P 12/12/14 111.0 3.85 4.75
JNJ 141212P00112000 P 12/12/14 112.0 4.75 5.60
JNJ 141212P00113000 P 12/12/14 113.0 5.65 6.55
JNJ 141212P00114000 P 12/12/14 114.0 6.55 7.50
JNJ 141212P00115000 P 12/12/14 115.0 7.50 8.50
JNJ 141212P00116000 P 12/12/14 116.0 8.45 9.45
JNJ 141212P00117000 P 12/12/14 117.0 9.45 10.55
JNJ 141212P00118000 P 12/12/14 118.0 10.55 11.55
JNJ 141212P00119000 P 12/12/14 119.0 11.55 12.55
JNJ 141220C00065000 C 12/20/14 65.0 42.20 43.30
JNJ 141220C00070000 C 12/20/14 70.0 37.25 38.05
JNJ 141220C00075000 C 12/20/14 75.0 32.25 33.05
JNJ 141220C00080000 C 12/20/14 80.0 27.25 28.10
JNJ 141220C00085000 C 12/20/14 85.0 22.25 23.10
JNJ 141220C00087500 C 12/20/14 87.5 19.70 20.75
JNJ 141220C00090000 C 12/20/14 90.0 17.35 18.25
JNJ 141220C00092500 C 12/20/14 92.5 14.75 15.80
JNJ 141220C00095000 C 12/20/14 95.0 12.30 13.30
JNJ 141220C00097500 C 12/20/14 97.5 9.90 10.80
JNJ 141220C00100000 C 12/20/14 100.0 7.50 8.00
JNJ 141220C00105000 C 12/20/14 105.0 3.30 3.40
JNJ 141220C00110000 C 12/20/14 110.0 0.73 0.79
JNJ 141220C00115000 C 12/20/14 115.0 0.04 0.13
JNJ 141220C00120000 C 12/20/14 120.0 0.00 0.07
JNJ 141220C00125000 C 12/20/14 125.0 0.00 0.07
JNJ 141220C00130000 C 12/20/14 130.0 0.00 0.05
JNJ 141220P00065000 P 12/20/14 65.0 0.01 0.02
JNJ 141220P00070000 P 12/20/14 70.0 0.00 0.03
JNJ 141220P00075000 P 12/20/14 75.0 0.02 0.04
JNJ 141220P00080000 P 12/20/14 80.0 0.04 0.08
JNJ 141220P00085000 P 12/20/14 85.0 0.06 0.16
JNJ 141220P00087500 P 12/20/14 87.5 0.08 0.21
JNJ 141220P00090000 P 12/20/14 90.0 0.10 0.16
JNJ 141220P00092500 P 12/20/14 92.5 0.12 0.22
JNJ 141220P00095000 P 12/20/14 95.0 0.16 0.20
JNJ 141220P00097500 P 12/20/14 97.5 0.21 0.27
JNJ 141220P00100000 P 12/20/14 100.0 0.35 0.40
JNJ 141220P00105000 P 12/20/14 105.0 1.14 1.26
JNJ 141220P00110000 P 12/20/14 110.0 3.70 3.90
JNJ 141220P00115000 P 12/20/14 115.0 7.55 8.40
JNJ 141220P00120000 P 12/20/14 120.0 12.50 13.55
JNJ 141220P00125000 P 12/20/14 125.0 17.55 18.50
JNJ 141220P00130000 P 12/20/14 130.0 22.40 23.55
JNJ 150117C00035000 C 01/17/15 35.0 72.05 73.20
JNJ 150117C00037500 C 01/17/15 37.5 69.55 70.75
JNJ 150117C00040000 C 01/17/15 40.0 67.05 68.20
JNJ 150117C00042500 C 01/17/15 42.5 64.55 65.70
JNJ 150117C00045000 C 01/17/15 45.0 62.05 63.20
JNJ 150117C00047500 C 01/17/15 47.5 59.55 60.75
JNJ 150117C00050000 C 01/17/15 50.0 57.05 58.20
JNJ 150117C00055000 C 01/17/15 55.0 52.05 53.25
JNJ 150117C00060000 C 01/17/15 60.0 47.05 48.20
JNJ 150117C00062500 C 01/17/15 62.5 44.60 45.70
JNJ 150117C00065000 C 01/17/15 65.0 42.05 43.25
JNJ 150117C00067500 C 01/17/15 67.5 39.60 40.70
JNJ 150117C00070000 C 01/17/15 70.0 37.05 38.10
JNJ 150117C00072500 C 01/17/15 72.5 34.55 35.60
JNJ 150117C00075000 C 01/17/15 75.0 32.05 33.10
JNJ 150117C00077500 C 01/17/15 77.5 29.55 30.60
JNJ 150117C00080000 C 01/17/15 80.0 27.30 28.10
JNJ 150117C00082500 C 01/17/15 82.5 24.80 25.55
JNJ 150117C00085000 C 01/17/15 85.0 22.30 23.05
JNJ 150117C00087500 C 01/17/15 87.5 19.80 20.55
JNJ 150117C00090000 C 01/17/15 90.0 17.30 18.05
JNJ 150117C00092500 C 01/17/15 92.5 14.85 15.20
JNJ 150117C00095000 C 01/17/15 95.0 12.40 13.05
JNJ 150117C00097500 C 01/17/15 97.5 9.95 10.50
JNJ 150117C00100000 C 01/17/15 100.0 7.80 8.00
JNJ 150117C00105000 C 01/17/15 105.0 3.65 3.75
JNJ 150117C00110000 C 01/17/15 110.0 1.16 1.22
JNJ 150117C00115000 C 01/17/15 115.0 0.29 0.31
JNJ 150117C00120000 C 01/17/15 120.0 0.05 0.11
JNJ 150117C00125000 C 01/17/15 125.0 0.01 0.09
JNJ 150117C00130000 C 01/17/15 130.0 0.00 0.07
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.06
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.05
JNJ 150117C00145000 C 01/17/15 145.0 0.00 0.04
JNJ 150117C00150000 C 01/17/15 150.0 0.00 0.04
JNJ 150117P00035000 P 01/17/15 35.0 0.00 0.04
JNJ 150117P00037500 P 01/17/15 37.5 0.00 0.04
JNJ 150117P00040000 P 01/17/15 40.0 0.00 0.04
JNJ 150117P00042500 P 01/17/15 42.5 0.00 0.04
JNJ 150117P00045000 P 01/17/15 45.0 0.00 0.04
JNJ 150117P00047500 P 01/17/15 47.5 0.00 0.04
JNJ 150117P00050000 P 01/17/15 50.0 0.01 0.04
JNJ 150117P00055000 P 01/17/15 55.0 0.00 0.04
JNJ 150117P00060000 P 01/17/15 60.0 0.00 0.04
JNJ 150117P00062500 P 01/17/15 62.5 0.01 0.04
JNJ 150117P00065000 P 01/17/15 65.0 0.02 0.04
JNJ 150117P00067500 P 01/17/15 67.5 0.01 0.04
JNJ 150117P00070000 P 01/17/15 70.0 0.01 0.05
JNJ 150117P00072500 P 01/17/15 72.5 0.04 0.07
JNJ 150117P00075000 P 01/17/15 75.0 0.05 0.10
JNJ 150117P00077500 P 01/17/15 77.5 0.08 0.15
JNJ 150117P00080000 P 01/17/15 80.0 0.09 0.17
JNJ 150117P00082500 P 01/17/15 82.5 0.15 0.16
JNJ 150117P00085000 P 01/17/15 85.0 0.14 0.27
JNJ 150117P00087500 P 01/17/15 87.5 0.17 0.31
JNJ 150117P00090000 P 01/17/15 90.0 0.23 0.24
JNJ 150117P00092500 P 01/17/15 92.5 0.25 0.33
JNJ 150117P00095000 P 01/17/15 95.0 0.32 0.39
JNJ 150117P00097500 P 01/17/15 97.5 0.43 0.50
JNJ 150117P00100000 P 01/17/15 100.0 0.62 0.72
JNJ 150117P00105000 P 01/17/15 105.0 1.61 1.74
JNJ 150117P00110000 P 01/17/15 110.0 4.15 4.30
JNJ 150117P00115000 P 01/17/15 115.0 7.80 8.50
JNJ 150117P00120000 P 01/17/15 120.0 12.50 13.50
JNJ 150117P00125000 P 01/17/15 125.0 17.55 18.50
JNJ 150117P00130000 P 01/17/15 130.0 22.50 23.50
JNJ 150117P00135000 P 01/17/15 135.0 27.40 28.60
JNJ 150117P00140000 P 01/17/15 140.0 32.45 33.65
JNJ 150117P00145000 P 01/17/15 145.0 37.50 38.65
JNJ 150117P00150000 P 01/17/15 150.0 42.45 43.60
JNJ 150417C00050000 C 04/17/15 50.0 57.10 58.15
JNJ 150417C00055000 C 04/17/15 55.0 52.10 53.15
JNJ 150417C00060000 C 04/17/15 60.0 47.10 48.15
JNJ 150417C00065000 C 04/17/15 65.0 42.10 43.15
JNJ 150417C00070000 C 04/17/15 70.0 37.15 38.20
JNJ 150417C00075000 C 04/17/15 75.0 32.20 33.25
JNJ 150417C00080000 C 04/17/15 80.0 27.20 28.20
JNJ 150417C00085000 C 04/17/15 85.0 22.25 23.35
JNJ 150417C00087500 C 04/17/15 87.5 19.60 21.00
JNJ 150417C00090000 C 04/17/15 90.0 17.15 18.50
JNJ 150417C00092500 C 04/17/15 92.5 14.45 16.00
JNJ 150417C00095000 C 04/17/15 95.0 12.30 13.70
JNJ 150417C00097500 C 04/17/15 97.5 9.80 11.20
JNJ 150417C00100000 C 04/17/15 100.0 8.15 8.70
JNJ 150417C00105000 C 04/17/15 105.0 4.75 5.00
JNJ 150417C00110000 C 04/17/15 110.0 2.25 2.42
JNJ 150417C00115000 C 04/17/15 115.0 0.88 0.99
JNJ 150417C00120000 C 04/17/15 120.0 0.25 0.37
JNJ 150417C00125000 C 04/17/15 125.0 0.04 0.15
JNJ 150417C00130000 C 04/17/15 130.0 0.00 0.08
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.07
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.06
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.06
JNJ 150417P00050000 P 04/17/15 50.0 0.01 0.04
JNJ 150417P00055000 P 04/17/15 55.0 0.03 0.05
JNJ 150417P00060000 P 04/17/15 60.0 0.05 0.10
JNJ 150417P00065000 P 04/17/15 65.0 0.08 0.21
JNJ 150417P00070000 P 04/17/15 70.0 0.13 0.26
JNJ 150417P00075000 P 04/17/15 75.0 0.18 0.32
JNJ 150417P00080000 P 04/17/15 80.0 0.26 0.42
JNJ 150417P00085000 P 04/17/15 85.0 0.38 0.54
JNJ 150417P00087500 P 04/17/15 87.5 0.46 0.62
JNJ 150417P00090000 P 04/17/15 90.0 0.59 0.69
JNJ 150417P00092500 P 04/17/15 92.5 0.76 0.86
JNJ 150417P00095000 P 04/17/15 95.0 0.99 1.09
JNJ 150417P00097500 P 04/17/15 97.5 1.32 1.43
JNJ 150417P00100000 P 04/17/15 100.0 1.78 1.90
JNJ 150417P00105000 P 04/17/15 105.0 3.15 3.45
JNJ 150417P00110000 P 04/17/15 110.0 5.80 6.05
JNJ 150417P00115000 P 04/17/15 115.0 9.50 9.70
JNJ 150417P00120000 P 04/17/15 120.0 13.35 14.65
JNJ 150417P00125000 P 04/17/15 125.0 17.55 19.80
JNJ 150417P00130000 P 04/17/15 130.0 22.90 24.65
JNJ 150417P00135000 P 04/17/15 135.0 27.60 29.55
JNJ 150417P00140000 P 04/17/15 140.0 32.60 34.75
JNJ 150417P00145000 P 04/17/15 145.0 37.60 39.70
JNJ 160115C00045000 C 01/15/16 45.0 62.00 63.25
JNJ 160115C00050000 C 01/15/16 50.0 57.05 58.20
JNJ 160115C00055000 C 01/15/16 55.0 52.15 53.15
JNJ 160115C00060000 C 01/15/16 60.0 47.20 48.20
JNJ 160115C00065000 C 01/15/16 65.0 42.20 43.15
JNJ 160115C00070000 C 01/15/16 70.0 37.25 38.20
JNJ 160115C00075000 C 01/15/16 75.0 32.25 33.35
JNJ 160115C00077500 C 01/15/16 77.5 29.70 30.75
JNJ 160115C00080000 C 01/15/16 80.0 27.00 28.65
JNJ 160115C00082500 C 01/15/16 82.5 24.50 26.25
JNJ 160115C00085000 C 01/15/16 85.0 21.70 24.35
JNJ 160115C00087500 C 01/15/16 87.5 19.55 21.80
JNJ 160115C00090000 C 01/15/16 90.0 17.90 19.50
JNJ 160115C00092500 C 01/15/16 92.5 15.85 17.45
JNJ 160115C00095000 C 01/15/16 95.0 13.90 15.50
JNJ 160115C00097500 C 01/15/16 97.5 11.95 13.55
JNJ 160115C00100000 C 01/15/16 100.0 10.80 11.15
JNJ 160115C00105000 C 01/15/16 105.0 7.80 8.10
JNJ 160115C00110000 C 01/15/16 110.0 5.40 5.70
JNJ 160115C00115000 C 01/15/16 115.0 3.60 3.85
JNJ 160115C00120000 C 01/15/16 120.0 2.31 2.54
JNJ 160115C00125000 C 01/15/16 125.0 1.47 1.65
JNJ 160115C00130000 C 01/15/16 130.0 0.90 1.08
JNJ 160115C00135000 C 01/15/16 135.0 0.54 0.73
JNJ 160115C00140000 C 01/15/16 140.0 0.33 0.54
JNJ 160115C00145000 C 01/15/16 145.0 0.20 0.40
JNJ 160115P00045000 P 01/15/16 45.0 0.17 0.35
JNJ 160115P00050000 P 01/15/16 50.0 0.24 0.44
JNJ 160115P00055000 P 01/15/16 55.0 0.33 0.55
JNJ 160115P00060000 P 01/15/16 60.0 0.45 0.71
JNJ 160115P00065000 P 01/15/16 65.0 0.62 0.85
JNJ 160115P00070000 P 01/15/16 70.0 0.83 1.13
JNJ 160115P00075000 P 01/15/16 75.0 1.13 1.50
JNJ 160115P00077500 P 01/15/16 77.5 1.31 1.65
JNJ 160115P00080000 P 01/15/16 80.0 1.53 1.84
JNJ 160115P00082500 P 01/15/16 82.5 1.79 2.10
JNJ 160115P00085000 P 01/15/16 85.0 2.10 2.39
JNJ 160115P00087500 P 01/15/16 87.5 2.47 2.78
JNJ 160115P00090000 P 01/15/16 90.0 2.95 3.25
JNJ 160115P00092500 P 01/15/16 92.5 3.45 3.75
JNJ 160115P00095000 P 01/15/16 95.0 4.10 4.30
JNJ 160115P00097500 P 01/15/16 97.5 4.85 5.10
JNJ 160115P00100000 P 01/15/16 100.0 5.70 5.95
JNJ 160115P00105000 P 01/15/16 105.0 7.80 8.05
JNJ 160115P00110000 P 01/15/16 110.0 10.50 10.80
JNJ 160115P00115000 P 01/15/16 115.0 13.70 14.05
JNJ 160115P00120000 P 01/15/16 120.0 17.40 17.80
JNJ 160115P00125000 P 01/15/16 125.0 20.50 22.40
JNJ 160115P00130000 P 01/15/16 130.0 24.90 26.90
JNJ 160115P00135000 P 01/15/16 135.0 28.55 32.75
JNJ 160115P00140000 P 01/15/16 140.0 33.30 37.35
JNJ 160115P00145000 P 01/15/16 145.0 38.30 42.40
JNJ 170120C00050000 C 01/20/17 50.0 56.90 58.40
JNJ 170120C00055000 C 01/20/17 55.0 51.95 53.30
JNJ 170120C00060000 C 01/20/17 60.0 47.00 48.30
JNJ 170120C00065000 C 01/20/17 65.0 42.00 43.25
JNJ 170120C00070000 C 01/20/17 70.0 36.95 38.30
JNJ 170120C00075000 C 01/20/17 75.0 31.85 33.80
JNJ 170120C00080000 C 01/20/17 80.0 26.60 30.05
JNJ 170120C00085000 C 01/20/17 85.0 22.15 25.95
JNJ 170120C00087500 C 01/20/17 87.5 20.15 23.90
JNJ 170120C00090000 C 01/20/17 90.0 18.70 20.35
JNJ 170120C00092500 C 01/20/17 92.5 16.90 19.95
JNJ 170120C00095000 C 01/20/17 95.0 14.60 18.10
JNJ 170120C00097500 C 01/20/17 97.5 13.65 16.65
JNJ 170120C00100000 C 01/20/17 100.0 12.95 14.05
JNJ 170120C00105000 C 01/20/17 105.0 10.25 11.75
JNJ 170120C00110000 C 01/20/17 110.0 7.80 9.60
JNJ 170120C00115000 C 01/20/17 115.0 5.85 7.40
JNJ 170120C00120000 C 01/20/17 120.0 4.50 5.95
JNJ 170120C00125000 C 01/20/17 125.0 3.25 4.65
JNJ 170120C00130000 C 01/20/17 130.0 2.25 3.20
JNJ 170120C00135000 C 01/20/17 135.0 1.43 3.50
JNJ 170120C00140000 C 01/20/17 140.0 1.20 3.15
JNJ 170120C00145000 C 01/20/17 145.0 0.77 2.50
JNJ 170120C00150000 C 01/20/17 150.0 0.46 1.90
JNJ 170120C00155000 C 01/20/17 155.0 0.35 1.59
JNJ 170120P00050000 P 01/20/17 50.0 0.20 0.90
JNJ 170120P00055000 P 01/20/17 55.0 0.51 1.70
JNJ 170120P00060000 P 01/20/17 60.0 0.81 1.70
JNJ 170120P00065000 P 01/20/17 65.0 1.25 2.15
JNJ 170120P00070000 P 01/20/17 70.0 2.01 2.69
JNJ 170120P00075000 P 01/20/17 75.0 2.10 3.65
JNJ 170120P00080000 P 01/20/17 80.0 3.35 4.45
JNJ 170120P00085000 P 01/20/17 85.0 4.05 5.30
JNJ 170120P00087500 P 01/20/17 87.5 4.65 5.90
JNJ 170120P00090000 P 01/20/17 90.0 5.20 6.90
JNJ 170120P00092500 P 01/20/17 92.5 5.90 7.65
JNJ 170120P00095000 P 01/20/17 95.0 6.65 8.55
JNJ 170120P00097500 P 01/20/17 97.5 7.05 9.45
JNJ 170120P00100000 P 01/20/17 100.0 7.85 10.40
JNJ 170120P00105000 P 01/20/17 105.0 10.50 12.35
JNJ 170120P00110000 P 01/20/17 110.0 12.80 16.20
JNJ 170120P00115000 P 01/20/17 115.0 16.05 19.25
JNJ 170120P00120000 P 01/20/17 120.0 19.15 22.30
JNJ 170120P00125000 P 01/20/17 125.0 22.70 25.75
JNJ 170120P00130000 P 01/20/17 130.0 26.75 29.75
JNJ 170120P00135000 P 01/20/17 135.0 31.00 35.00
JNJ 170120P00140000 P 01/20/17 140.0 35.05 39.70
JNJ 170120P00145000 P 01/20/17 145.0 39.50 44.00
JNJ 170120P00150000 P 01/20/17 150.0 44.10 48.70
JNJ 170120P00155000 P 01/20/17 155.0 49.00 53.50

OPRA data is delayed 15 minutes.