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 (2014-11-21)Premium Content

Johnson And Johnson (JNJ)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 150130C00075000 C 01/30/15 75.0 27.00 27.55
JNJ 150130C00080000 C 01/30/15 80.0 22.00 22.55
JNJ 150130C00085000 C 01/30/15 85.0 17.00 17.55
JNJ 150130C00087000 C 01/30/15 87.0 15.00 15.55
JNJ 150130C00088000 C 01/30/15 88.0 14.00 14.50
JNJ 150130C00089000 C 01/30/15 89.0 13.00 13.50
JNJ 150130C00090000 C 01/30/15 90.0 12.00 12.50
JNJ 150130C00091000 C 01/30/15 91.0 11.00 11.50
JNJ 150130C00092000 C 01/30/15 92.0 10.00 10.50
JNJ 150130C00093000 C 01/30/15 93.0 9.00 9.55
JNJ 150130C00094000 C 01/30/15 94.0 8.05 8.55
JNJ 150130C00095000 C 01/30/15 95.0 7.00 7.55
JNJ 150130C00095500 C 01/30/15 95.5 6.50 7.05
JNJ 150130C00096000 C 01/30/15 96.0 6.00 6.55
JNJ 150130C00096500 C 01/30/15 96.5 5.50 6.05
JNJ 150130C00097000 C 01/30/15 97.0 4.95 5.55
JNJ 150130C00097500 C 01/30/15 97.5 4.45 5.05
JNJ 150130C00098000 C 01/30/15 98.0 3.90 4.55
JNJ 150130C00098500 C 01/30/15 98.5 3.45 4.05
JNJ 150130C00099000 C 01/30/15 99.0 2.97 3.55
JNJ 150130C00099500 C 01/30/15 99.5 2.60 3.05
JNJ 150130C00100000 C 01/30/15 100.0 2.06 2.53
JNJ 150130C00101000 C 01/30/15 101.0 1.33 1.57
JNJ 150130C00102000 C 01/30/15 102.0 0.48 0.66
JNJ 150130C00103000 C 01/30/15 103.0 0.09 0.12
JNJ 150130C00104000 C 01/30/15 104.0 0.00 0.05
JNJ 150130C00105000 C 01/30/15 105.0 0.00 0.04
JNJ 150130C00106000 C 01/30/15 106.0 0.00 0.04
JNJ 150130C00107000 C 01/30/15 107.0 0.00 0.04
JNJ 150130C00108000 C 01/30/15 108.0 0.00 0.03
JNJ 150130C00109000 C 01/30/15 109.0 0.00 0.03
JNJ 150130C00110000 C 01/30/15 110.0 0.00 0.03
JNJ 150130C00111000 C 01/30/15 111.0 0.00 0.03
JNJ 150130C00112000 C 01/30/15 112.0 0.00 0.03
JNJ 150130C00113000 C 01/30/15 113.0 0.00 0.03
JNJ 150130C00114000 C 01/30/15 114.0 0.00 0.03
JNJ 150130C00115000 C 01/30/15 115.0 0.00 0.03
JNJ 150130C00116000 C 01/30/15 116.0 0.00 0.03
JNJ 150130C00117000 C 01/30/15 117.0 0.00 0.03
JNJ 150130C00118000 C 01/30/15 118.0 0.00 0.03
JNJ 150130C00119000 C 01/30/15 119.0 0.00 0.03
JNJ 150130C00120000 C 01/30/15 120.0 0.00 0.03
JNJ 150130C00121000 C 01/30/15 121.0 0.00 0.03
JNJ 150130C00122000 C 01/30/15 122.0 0.00 0.03
JNJ 150130C00125000 C 01/30/15 125.0 0.00 0.03
JNJ 150130C00130000 C 01/30/15 130.0 0.00 0.03
JNJ 150130C00135000 C 01/30/15 135.0 0.00 0.03
JNJ 150130P00075000 P 01/30/15 75.0 0.00 0.03
JNJ 150130P00080000 P 01/30/15 80.0 0.00 0.01
JNJ 150130P00085000 P 01/30/15 85.0 0.00 0.01
JNJ 150130P00087000 P 01/30/15 87.0 0.00 0.01
JNJ 150130P00088000 P 01/30/15 88.0 0.00 0.03
JNJ 150130P00089000 P 01/30/15 89.0 0.00 0.03
JNJ 150130P00090000 P 01/30/15 90.0 0.00 0.03
JNJ 150130P00091000 P 01/30/15 91.0 0.00 0.03
JNJ 150130P00092000 P 01/30/15 92.0 0.00 0.03
JNJ 150130P00093000 P 01/30/15 93.0 0.00 0.04
JNJ 150130P00094000 P 01/30/15 94.0 0.00 0.04
JNJ 150130P00095000 P 01/30/15 95.0 0.00 0.04
JNJ 150130P00095500 P 01/30/15 95.5 0.00 0.04
JNJ 150130P00096000 P 01/30/15 96.0 0.00 0.04
JNJ 150130P00096500 P 01/30/15 96.5 0.00 0.04
JNJ 150130P00097000 P 01/30/15 97.0 0.00 0.05
JNJ 150130P00097500 P 01/30/15 97.5 0.00 0.07
JNJ 150130P00098000 P 01/30/15 98.0 0.01 0.09
JNJ 150130P00098500 P 01/30/15 98.5 0.00 0.14
JNJ 150130P00099000 P 01/30/15 99.0 0.00 0.10
JNJ 150130P00099500 P 01/30/15 99.5 0.05 0.15
JNJ 150130P00100000 P 01/30/15 100.0 0.02 0.10
JNJ 150130P00101000 P 01/30/15 101.0 0.06 0.18
JNJ 150130P00102000 P 01/30/15 102.0 0.18 0.29
JNJ 150130P00103000 P 01/30/15 103.0 0.59 1.22
JNJ 150130P00104000 P 01/30/15 104.0 1.51 2.14
JNJ 150130P00105000 P 01/30/15 105.0 2.52 3.00
JNJ 150130P00106000 P 01/30/15 106.0 3.40 4.00
JNJ 150130P00107000 P 01/30/15 107.0 4.50 4.95
JNJ 150130P00108000 P 01/30/15 108.0 5.30 5.95
JNJ 150130P00109000 P 01/30/15 109.0 6.45 6.95
JNJ 150130P00110000 P 01/30/15 110.0 7.35 7.95
JNJ 150130P00111000 P 01/30/15 111.0 8.45 8.95
JNJ 150130P00112000 P 01/30/15 112.0 9.50 9.95
JNJ 150130P00113000 P 01/30/15 113.0 10.35 10.95
JNJ 150130P00114000 P 01/30/15 114.0 11.45 11.95
JNJ 150130P00115000 P 01/30/15 115.0 12.50 12.95
JNJ 150130P00116000 P 01/30/15 116.0 13.40 13.95
JNJ 150130P00117000 P 01/30/15 117.0 14.45 14.95
JNJ 150130P00118000 P 01/30/15 118.0 15.45 15.95
JNJ 150130P00119000 P 01/30/15 119.0 16.45 16.95
JNJ 150130P00120000 P 01/30/15 120.0 17.45 17.95
JNJ 150130P00121000 P 01/30/15 121.0 18.45 18.95
JNJ 150130P00122000 P 01/30/15 122.0 19.45 19.95
JNJ 150130P00125000 P 01/30/15 125.0 22.45 22.95
JNJ 150130P00130000 P 01/30/15 130.0 27.45 27.95
JNJ 150130P00135000 P 01/30/15 135.0 32.45 32.95
JNJ 150206C00085000 C 02/06/15 85.0 16.75 17.65
JNJ 150206C00090000 C 02/06/15 90.0 11.80 12.60
JNJ 150206C00091000 C 02/06/15 91.0 10.70 11.60
JNJ 150206C00092000 C 02/06/15 92.0 9.75 10.65
JNJ 150206C00093000 C 02/06/15 93.0 8.70 9.60
JNJ 150206C00094000 C 02/06/15 94.0 7.70 8.60
JNJ 150206C00094500 C 02/06/15 94.5 7.20 8.15
JNJ 150206C00095000 C 02/06/15 95.0 6.70 7.60
JNJ 150206C00095500 C 02/06/15 95.5 6.20 7.10
JNJ 150206C00096000 C 02/06/15 96.0 5.70 6.60
JNJ 150206C00096500 C 02/06/15 96.5 5.20 6.10
JNJ 150206C00097000 C 02/06/15 97.0 4.75 5.60
JNJ 150206C00097500 C 02/06/15 97.5 4.25 5.15
JNJ 150206C00098000 C 02/06/15 98.0 3.75 4.70
JNJ 150206C00098500 C 02/06/15 98.5 3.50 4.20
JNJ 150206C00099000 C 02/06/15 99.0 3.10 3.70
JNJ 150206C00099500 C 02/06/15 99.5 2.58 3.20
JNJ 150206C00100000 C 02/06/15 100.0 2.08 2.73
JNJ 150206C00101000 C 02/06/15 101.0 1.72 1.93
JNJ 150206C00102000 C 02/06/15 102.0 1.03 1.20
JNJ 150206C00103000 C 02/06/15 103.0 0.50 0.64
JNJ 150206C00104000 C 02/06/15 104.0 0.23 0.31
JNJ 150206C00105000 C 02/06/15 105.0 0.04 0.20
JNJ 150206C00106000 C 02/06/15 106.0 0.00 0.10
JNJ 150206C00107000 C 02/06/15 107.0 0.00 0.06
JNJ 150206C00108000 C 02/06/15 108.0 0.00 0.05
JNJ 150206C00109000 C 02/06/15 109.0 0.00 0.04
JNJ 150206C00110000 C 02/06/15 110.0 0.00 0.04
JNJ 150206C00111000 C 02/06/15 111.0 0.00 0.04
JNJ 150206C00112000 C 02/06/15 112.0 0.00 0.04
JNJ 150206C00113000 C 02/06/15 113.0 0.00 0.04
JNJ 150206C00114000 C 02/06/15 114.0 0.00 0.04
JNJ 150206C00115000 C 02/06/15 115.0 0.00 0.04
JNJ 150206C00116000 C 02/06/15 116.0 0.00 0.04
JNJ 150206C00117000 C 02/06/15 117.0 0.00 0.03
JNJ 150206C00118000 C 02/06/15 118.0 0.00 0.03
JNJ 150206C00119000 C 02/06/15 119.0 0.00 0.03
JNJ 150206C00120000 C 02/06/15 120.0 0.00 0.03
JNJ 150206C00125000 C 02/06/15 125.0 0.00 0.03
JNJ 150206C00130000 C 02/06/15 130.0 0.00 0.03
JNJ 150206C00135000 C 02/06/15 135.0 0.00 0.03
JNJ 150206P00085000 P 02/06/15 85.0 0.00 0.05
JNJ 150206P00090000 P 02/06/15 90.0 0.00 0.07
JNJ 150206P00091000 P 02/06/15 91.0 0.00 0.09
JNJ 150206P00092000 P 02/06/15 92.0 0.00 0.11
JNJ 150206P00093000 P 02/06/15 93.0 0.00 0.11
JNJ 150206P00094000 P 02/06/15 94.0 0.00 0.11
JNJ 150206P00094500 P 02/06/15 94.5 0.00 0.22
JNJ 150206P00095000 P 02/06/15 95.0 0.01 0.24
JNJ 150206P00095500 P 02/06/15 95.5 0.00 0.25
JNJ 150206P00096000 P 02/06/15 96.0 0.04 0.13
JNJ 150206P00096500 P 02/06/15 96.5 0.02 0.26
JNJ 150206P00097000 P 02/06/15 97.0 0.02 0.25
JNJ 150206P00097500 P 02/06/15 97.5 0.05 0.27
JNJ 150206P00098000 P 02/06/15 98.0 0.13 0.27
JNJ 150206P00098500 P 02/06/15 98.5 0.14 0.26
JNJ 150206P00099000 P 02/06/15 99.0 0.17 0.28
JNJ 150206P00099500 P 02/06/15 99.5 0.19 0.25
JNJ 150206P00100000 P 02/06/15 100.0 0.23 0.40
JNJ 150206P00101000 P 02/06/15 101.0 0.37 0.49
JNJ 150206P00102000 P 02/06/15 102.0 0.66 0.81
JNJ 150206P00103000 P 02/06/15 103.0 1.15 1.31
JNJ 150206P00104000 P 02/06/15 104.0 1.78 2.15
JNJ 150206P00105000 P 02/06/15 105.0 2.59 2.94
JNJ 150206P00106000 P 02/06/15 106.0 3.50 3.95
JNJ 150206P00107000 P 02/06/15 107.0 4.50 4.95
JNJ 150206P00108000 P 02/06/15 108.0 5.45 6.05
JNJ 150206P00109000 P 02/06/15 109.0 6.40 7.05
JNJ 150206P00110000 P 02/06/15 110.0 7.45 8.00
JNJ 150206P00111000 P 02/06/15 111.0 8.35 9.00
JNJ 150206P00112000 P 02/06/15 112.0 9.45 10.00
JNJ 150206P00113000 P 02/06/15 113.0 10.45 10.95
JNJ 150206P00114000 P 02/06/15 114.0 11.45 11.95
JNJ 150206P00115000 P 02/06/15 115.0 12.45 12.95
JNJ 150206P00116000 P 02/06/15 116.0 13.45 13.95
JNJ 150206P00117000 P 02/06/15 117.0 14.45 15.00
JNJ 150206P00118000 P 02/06/15 118.0 15.45 16.00
JNJ 150206P00119000 P 02/06/15 119.0 16.45 17.00
JNJ 150206P00120000 P 02/06/15 120.0 17.40 18.00
JNJ 150206P00125000 P 02/06/15 125.0 21.30 22.95
JNJ 150206P00130000 P 02/06/15 130.0 26.30 27.95
JNJ 150206P00135000 P 02/06/15 135.0 31.30 32.95
JNJ 150213C00085000 C 02/13/15 85.0 16.70 17.55
JNJ 150213C00090000 C 02/13/15 90.0 11.60 12.60
JNJ 150213C00091000 C 02/13/15 91.0 10.60 11.60
JNJ 150213C00092000 C 02/13/15 92.0 9.60 10.60
JNJ 150213C00093000 C 02/13/15 93.0 8.60 9.65
JNJ 150213C00094000 C 02/13/15 94.0 7.60 8.65
JNJ 150213C00095000 C 02/13/15 95.0 6.65 7.65
JNJ 150213C00095500 C 02/13/15 95.5 6.15 7.20
JNJ 150213C00096000 C 02/13/15 96.0 5.65 6.70
JNJ 150213C00096500 C 02/13/15 96.5 5.15 6.20
JNJ 150213C00097000 C 02/13/15 97.0 4.70 5.75
JNJ 150213C00097500 C 02/13/15 97.5 4.20 5.25
JNJ 150213C00098000 C 02/13/15 98.0 4.05 4.80
JNJ 150213C00098500 C 02/13/15 98.5 3.90 4.35
JNJ 150213C00099000 C 02/13/15 99.0 3.40 3.90
JNJ 150213C00099500 C 02/13/15 99.5 2.83 3.45
JNJ 150213C00100000 C 02/13/15 100.0 2.67 2.99
JNJ 150213C00101000 C 02/13/15 101.0 2.02 2.20
JNJ 150213C00102000 C 02/13/15 102.0 1.33 1.55
JNJ 150213C00103000 C 02/13/15 103.0 0.83 0.97
JNJ 150213C00104000 C 02/13/15 104.0 0.43 0.62
JNJ 150213C00105000 C 02/13/15 105.0 0.19 0.32
JNJ 150213C00106000 C 02/13/15 106.0 0.01 0.25
JNJ 150213C00107000 C 02/13/15 107.0 0.00 0.15
JNJ 150213C00108000 C 02/13/15 108.0 0.00 0.11
JNJ 150213C00109000 C 02/13/15 109.0 0.00 0.06
JNJ 150213C00110000 C 02/13/15 110.0 0.00 0.05
JNJ 150213C00111000 C 02/13/15 111.0 0.00 0.05
JNJ 150213C00112000 C 02/13/15 112.0 0.00 0.04
JNJ 150213C00113000 C 02/13/15 113.0 0.00 0.04
JNJ 150213C00114000 C 02/13/15 114.0 0.00 0.04
JNJ 150213C00115000 C 02/13/15 115.0 0.00 0.04
JNJ 150213C00116000 C 02/13/15 116.0 0.00 0.04
JNJ 150213C00117000 C 02/13/15 117.0 0.00 0.04
JNJ 150213C00118000 C 02/13/15 118.0 0.00 0.04
JNJ 150213C00119000 C 02/13/15 119.0 0.00 0.04
JNJ 150213C00120000 C 02/13/15 120.0 0.00 0.04
JNJ 150213P00085000 P 02/13/15 85.0 0.00 0.04
JNJ 150213P00090000 P 02/13/15 90.0 0.00 0.18
JNJ 150213P00091000 P 02/13/15 91.0 0.00 0.22
JNJ 150213P00092000 P 02/13/15 92.0 0.00 0.25
JNJ 150213P00093000 P 02/13/15 93.0 0.01 0.13
JNJ 150213P00094000 P 02/13/15 94.0 0.03 0.14
JNJ 150213P00095000 P 02/13/15 95.0 0.07 0.27
JNJ 150213P00095500 P 02/13/15 95.5 0.04 0.29
JNJ 150213P00096000 P 02/13/15 96.0 0.06 0.31
JNJ 150213P00096500 P 02/13/15 96.5 0.09 0.34
JNJ 150213P00097000 P 02/13/15 97.0 0.17 0.37
JNJ 150213P00097500 P 02/13/15 97.5 0.20 0.42
JNJ 150213P00098000 P 02/13/15 98.0 0.23 0.44
JNJ 150213P00098500 P 02/13/15 98.5 0.26 0.41
JNJ 150213P00099000 P 02/13/15 99.0 0.30 0.45
JNJ 150213P00099500 P 02/13/15 99.5 0.36 0.48
JNJ 150213P00100000 P 02/13/15 100.0 0.42 0.53
JNJ 150213P00101000 P 02/13/15 101.0 0.64 0.74
JNJ 150213P00102000 P 02/13/15 102.0 0.96 1.15
JNJ 150213P00103000 P 02/13/15 103.0 1.43 1.57
JNJ 150213P00104000 P 02/13/15 104.0 2.04 2.49
JNJ 150213P00105000 P 02/13/15 105.0 2.71 3.70
JNJ 150213P00106000 P 02/13/15 106.0 3.60 4.50
JNJ 150213P00107000 P 02/13/15 107.0 4.50 5.30
JNJ 150213P00108000 P 02/13/15 108.0 5.50 6.20
JNJ 150213P00109000 P 02/13/15 109.0 6.45 7.10
JNJ 150213P00110000 P 02/13/15 110.0 7.35 8.05
JNJ 150213P00111000 P 02/13/15 111.0 8.40 9.05
JNJ 150213P00112000 P 02/13/15 112.0 9.40 10.00
JNJ 150213P00113000 P 02/13/15 113.0 10.25 11.00
JNJ 150213P00114000 P 02/13/15 114.0 11.40 11.95
JNJ 150213P00115000 P 02/13/15 115.0 12.40 12.95
JNJ 150213P00116000 P 02/13/15 116.0 13.15 13.95
JNJ 150213P00117000 P 02/13/15 117.0 14.40 15.00
JNJ 150213P00118000 P 02/13/15 118.0 15.40 16.00
JNJ 150213P00119000 P 02/13/15 119.0 16.40 17.00
JNJ 150213P00120000 P 02/13/15 120.0 17.40 18.00
JNJ 150220C00065000 C 02/20/15 65.0 36.70 37.55
JNJ 150220C00070000 C 02/20/15 70.0 31.70 32.60
JNJ 150220C00075000 C 02/20/15 75.0 26.70 27.65
JNJ 150220C00080000 C 02/20/15 80.0 21.70 22.55
JNJ 150220C00085000 C 02/20/15 85.0 16.70 17.60
JNJ 150220C00089000 C 02/20/15 89.0 12.65 13.60
JNJ 150220C00090000 C 02/20/15 90.0 11.65 12.60
JNJ 150220C00091000 C 02/20/15 91.0 10.65 11.60
JNJ 150220C00092000 C 02/20/15 92.0 9.65 10.60
JNJ 150220C00093000 C 02/20/15 93.0 8.65 9.65
JNJ 150220C00094000 C 02/20/15 94.0 7.65 8.65
JNJ 150220C00095000 C 02/20/15 95.0 6.65 7.65
JNJ 150220C00096000 C 02/20/15 96.0 5.65 6.70
JNJ 150220C00097000 C 02/20/15 97.0 4.70 5.75
JNJ 150220C00097500 C 02/20/15 97.5 4.20 5.30
JNJ 150220C00098000 C 02/20/15 98.0 4.45 4.80
JNJ 150220C00099000 C 02/20/15 99.0 3.70 3.90
JNJ 150220C00100000 C 02/20/15 100.0 2.75 3.10
JNJ 150220C00101000 C 02/20/15 101.0 2.14 2.28
JNJ 150220C00102000 C 02/20/15 102.0 1.53 1.60
JNJ 150220C00103000 C 02/20/15 103.0 0.98 1.10
JNJ 150220C00104000 C 02/20/15 104.0 0.64 0.71
JNJ 150220C00105000 C 02/20/15 105.0 0.36 0.44
JNJ 150220C00106000 C 02/20/15 106.0 0.20 0.27
JNJ 150220C00107000 C 02/20/15 107.0 0.11 0.15
JNJ 150220C00108000 C 02/20/15 108.0 0.03 0.09
JNJ 150220C00109000 C 02/20/15 109.0 0.01 0.07
JNJ 150220C00110000 C 02/20/15 110.0 0.00 0.06
JNJ 150220C00111000 C 02/20/15 111.0 0.00 0.05
JNJ 150220C00112000 C 02/20/15 112.0 0.00 0.05
JNJ 150220C00113000 C 02/20/15 113.0 0.00 0.03
JNJ 150220C00114000 C 02/20/15 114.0 0.00 0.04
JNJ 150220C00115000 C 02/20/15 115.0 0.00 0.04
JNJ 150220C00116000 C 02/20/15 116.0 0.00 0.04
JNJ 150220C00117000 C 02/20/15 117.0 0.00 0.04
JNJ 150220C00118000 C 02/20/15 118.0 0.00 0.04
JNJ 150220C00119000 C 02/20/15 119.0 0.00 0.04
JNJ 150220C00120000 C 02/20/15 120.0 0.00 0.04
JNJ 150220C00121000 C 02/20/15 121.0 0.00 0.04
JNJ 150220C00122000 C 02/20/15 122.0 0.00 0.04
JNJ 150220C00125000 C 02/20/15 125.0 0.00 0.03
JNJ 150220C00130000 C 02/20/15 130.0 0.00 0.03
JNJ 150220C00135000 C 02/20/15 135.0 0.00 0.03
JNJ 150220C00140000 C 02/20/15 140.0 0.00 0.03
JNJ 150220C00145000 C 02/20/15 145.0 0.00 0.03
JNJ 150220C00150000 C 02/20/15 150.0 0.00 0.03
JNJ 150220P00065000 P 02/20/15 65.0 0.00 0.03
JNJ 150220P00070000 P 02/20/15 70.0 0.00 0.01
JNJ 150220P00075000 P 02/20/15 75.0 0.00 0.01
JNJ 150220P00080000 P 02/20/15 80.0 0.00 0.02
JNJ 150220P00085000 P 02/20/15 85.0 0.02 0.06
JNJ 150220P00089000 P 02/20/15 89.0 0.05 0.14
JNJ 150220P00090000 P 02/20/15 90.0 0.08 0.15
JNJ 150220P00091000 P 02/20/15 91.0 0.09 0.16
JNJ 150220P00092000 P 02/20/15 92.0 0.11 0.17
JNJ 150220P00093000 P 02/20/15 93.0 0.13 0.19
JNJ 150220P00094000 P 02/20/15 94.0 0.15 0.21
JNJ 150220P00095000 P 02/20/15 95.0 0.19 0.24
JNJ 150220P00096000 P 02/20/15 96.0 0.23 0.29
JNJ 150220P00097000 P 02/20/15 97.0 0.29 0.37
JNJ 150220P00097500 P 02/20/15 97.5 0.33 0.38
JNJ 150220P00098000 P 02/20/15 98.0 0.39 0.45
JNJ 150220P00099000 P 02/20/15 99.0 0.54 0.61
JNJ 150220P00100000 P 02/20/15 100.0 0.71 0.85
JNJ 150220P00101000 P 02/20/15 101.0 1.07 1.22
JNJ 150220P00102000 P 02/20/15 102.0 1.44 1.64
JNJ 150220P00103000 P 02/20/15 103.0 2.01 2.16
JNJ 150220P00104000 P 02/20/15 104.0 2.69 2.93
JNJ 150220P00105000 P 02/20/15 105.0 3.40 3.75
JNJ 150220P00106000 P 02/20/15 106.0 4.30 4.75
JNJ 150220P00107000 P 02/20/15 107.0 5.25 5.75
JNJ 150220P00108000 P 02/20/15 108.0 6.20 6.80
JNJ 150220P00109000 P 02/20/15 109.0 7.15 7.80
JNJ 150220P00110000 P 02/20/15 110.0 8.00 9.05
JNJ 150220P00111000 P 02/20/15 111.0 9.15 10.00
JNJ 150220P00112000 P 02/20/15 112.0 10.05 11.00
JNJ 150220P00113000 P 02/20/15 113.0 10.95 12.00
JNJ 150220P00114000 P 02/20/15 114.0 12.00 13.00
JNJ 150220P00115000 P 02/20/15 115.0 13.15 14.00
JNJ 150220P00116000 P 02/20/15 116.0 14.00 15.00
JNJ 150220P00117000 P 02/20/15 117.0 15.05 15.95
JNJ 150220P00118000 P 02/20/15 118.0 16.05 16.95
JNJ 150220P00119000 P 02/20/15 119.0 17.05 17.95
JNJ 150220P00120000 P 02/20/15 120.0 17.90 18.95
JNJ 150220P00121000 P 02/20/15 121.0 19.05 19.95
JNJ 150220P00122000 P 02/20/15 122.0 20.05 20.95
JNJ 150220P00125000 P 02/20/15 125.0 22.90 23.95
JNJ 150220P00130000 P 02/20/15 130.0 27.90 28.95
JNJ 150220P00135000 P 02/20/15 135.0 32.85 33.80
JNJ 150220P00140000 P 02/20/15 140.0 38.05 38.80
JNJ 150220P00145000 P 02/20/15 145.0 43.05 43.95
JNJ 150220P00150000 P 02/20/15 150.0 47.70 49.00
JNJ 150227C00085000 C 02/27/15 85.0 16.70 17.60
JNJ 150227C00090000 C 02/27/15 90.0 11.70 12.60
JNJ 150227C00091000 C 02/27/15 91.0 10.70 11.70
JNJ 150227C00092000 C 02/27/15 92.0 9.65 10.70
JNJ 150227C00093000 C 02/27/15 93.0 8.70 9.65
JNJ 150227C00094000 C 02/27/15 94.0 7.70 8.65
JNJ 150227C00095000 C 02/27/15 95.0 6.70 7.70
JNJ 150227C00095500 C 02/27/15 95.5 6.25 7.20
JNJ 150227C00096000 C 02/27/15 96.0 5.70 6.70
JNJ 150227C00096500 C 02/27/15 96.5 5.25 6.25
JNJ 150227C00097000 C 02/27/15 97.0 5.05 5.80
JNJ 150227C00097500 C 02/27/15 97.5 4.30 5.30
JNJ 150227C00098000 C 02/27/15 98.0 4.50 4.85
JNJ 150227C00098500 C 02/27/15 98.5 3.95 4.45
JNJ 150227C00099000 C 02/27/15 99.0 3.60 4.00
JNJ 150227C00099500 C 02/27/15 99.5 3.20 3.60
JNJ 150227C00100000 C 02/27/15 100.0 2.87 3.20
JNJ 150227C00101000 C 02/27/15 101.0 2.16 2.44
JNJ 150227C00102000 C 02/27/15 102.0 1.49 1.77
JNJ 150227C00103000 C 02/27/15 103.0 0.98 1.25
JNJ 150227C00104000 C 02/27/15 104.0 0.59 0.84
JNJ 150227C00105000 C 02/27/15 105.0 0.33 0.53
JNJ 150227C00106000 C 02/27/15 106.0 0.18 0.35
JNJ 150227C00107000 C 02/27/15 107.0 0.03 0.27
JNJ 150227C00108000 C 02/27/15 108.0 0.01 0.19
JNJ 150227C00109000 C 02/27/15 109.0 0.00 0.14
JNJ 150227C00110000 C 02/27/15 110.0 0.00 0.10
JNJ 150227C00111000 C 02/27/15 111.0 0.00 0.07
JNJ 150227C00112000 C 02/27/15 112.0 0.00 0.05
JNJ 150227C00113000 C 02/27/15 113.0 0.00 0.05
JNJ 150227C00114000 C 02/27/15 114.0 0.00 0.05
JNJ 150227C00115000 C 02/27/15 115.0 0.00 0.04
JNJ 150227C00116000 C 02/27/15 116.0 0.00 0.04
JNJ 150227C00117000 C 02/27/15 117.0 0.00 0.04
JNJ 150227C00118000 C 02/27/15 118.0 0.00 0.04
JNJ 150227C00119000 C 02/27/15 119.0 0.00 0.04
JNJ 150227C00120000 C 02/27/15 120.0 0.00 0.04
JNJ 150227P00085000 P 02/27/15 85.0 0.00 0.19
JNJ 150227P00090000 P 02/27/15 90.0 0.04 0.26
JNJ 150227P00091000 P 02/27/15 91.0 0.04 0.28
JNJ 150227P00092000 P 02/27/15 92.0 0.07 0.30
JNJ 150227P00093000 P 02/27/15 93.0 0.14 0.34
JNJ 150227P00094000 P 02/27/15 94.0 0.16 0.41
JNJ 150227P00095000 P 02/27/15 95.0 0.26 0.48
JNJ 150227P00095500 P 02/27/15 95.5 0.28 0.54
JNJ 150227P00096000 P 02/27/15 96.0 0.30 0.60
JNJ 150227P00096500 P 02/27/15 96.5 0.37 0.68
JNJ 150227P00097000 P 02/27/15 97.0 0.42 0.79
JNJ 150227P00097500 P 02/27/15 97.5 0.44 0.79
JNJ 150227P00098000 P 02/27/15 98.0 0.51 0.85
JNJ 150227P00098500 P 02/27/15 98.5 0.54 1.12
JNJ 150227P00099000 P 02/27/15 99.0 0.70 1.04
JNJ 150227P00099500 P 02/27/15 99.5 0.80 1.15
JNJ 150227P00100000 P 02/27/15 100.0 0.93 1.34
JNJ 150227P00101000 P 02/27/15 101.0 1.20 1.48
JNJ 150227P00102000 P 02/27/15 102.0 1.60 2.07
JNJ 150227P00103000 P 02/27/15 103.0 2.18 2.64
JNJ 150227P00104000 P 02/27/15 104.0 2.84 3.60
JNJ 150227P00105000 P 02/27/15 105.0 3.55 4.15
JNJ 150227P00106000 P 02/27/15 106.0 4.25 5.15
JNJ 150227P00107000 P 02/27/15 107.0 5.30 6.30
JNJ 150227P00108000 P 02/27/15 108.0 6.20 7.15
JNJ 150227P00109000 P 02/27/15 109.0 7.20 8.10
JNJ 150227P00110000 P 02/27/15 110.0 8.10 9.05
JNJ 150227P00111000 P 02/27/15 111.0 9.15 10.00
JNJ 150227P00112000 P 02/27/15 112.0 10.10 11.00
JNJ 150227P00113000 P 02/27/15 113.0 11.05 11.95
JNJ 150227P00114000 P 02/27/15 114.0 12.05 12.95
JNJ 150227P00115000 P 02/27/15 115.0 13.10 13.95
JNJ 150227P00116000 P 02/27/15 116.0 14.10 14.95
JNJ 150227P00117000 P 02/27/15 117.0 15.05 15.95
JNJ 150227P00118000 P 02/27/15 118.0 16.05 16.95
JNJ 150227P00119000 P 02/27/15 119.0 17.05 17.95
JNJ 150227P00120000 P 02/27/15 120.0 18.05 18.95
JNJ 150306C00087000 C 03/06/15 87.0 14.70 15.65
JNJ 150306C00088000 C 03/06/15 88.0 13.70 14.70
JNJ 150306C00089000 C 03/06/15 89.0 12.70 13.70
JNJ 150306C00090000 C 03/06/15 90.0 11.70 12.70
JNJ 150306C00091000 C 03/06/15 91.0 10.65 11.75
JNJ 150306C00092000 C 03/06/15 92.0 9.70 10.65
JNJ 150306C00093000 C 03/06/15 93.0 8.70 9.70
JNJ 150306C00094000 C 03/06/15 94.0 7.70 8.70
JNJ 150306C00095000 C 03/06/15 95.0 6.75 7.75
JNJ 150306C00095500 C 03/06/15 95.5 6.25 7.25
JNJ 150306C00096000 C 03/06/15 96.0 5.75 6.75
JNJ 150306C00096500 C 03/06/15 96.5 5.25 6.30
JNJ 150306C00097000 C 03/06/15 97.0 4.80 5.85
JNJ 150306C00097500 C 03/06/15 97.5 4.35 5.40
JNJ 150306C00098000 C 03/06/15 98.0 4.45 4.95
JNJ 150306C00098500 C 03/06/15 98.5 3.80 4.50
JNJ 150306C00099000 C 03/06/15 99.0 3.70 4.05
JNJ 150306C00099500 C 03/06/15 99.5 3.40 3.70
JNJ 150306C00100000 C 03/06/15 100.0 3.00 3.30
JNJ 150306C00101000 C 03/06/15 101.0 2.30 2.54
JNJ 150306C00102000 C 03/06/15 102.0 1.76 1.92
JNJ 150306C00103000 C 03/06/15 103.0 1.15 1.39
JNJ 150306C00104000 C 03/06/15 104.0 0.74 0.97
JNJ 150306C00105000 C 03/06/15 105.0 0.46 0.65
JNJ 150306C00106000 C 03/06/15 106.0 0.27 0.42
JNJ 150306C00107000 C 03/06/15 107.0 0.08 0.33
JNJ 150306C00108000 C 03/06/15 108.0 0.01 0.26
JNJ 150306C00109000 C 03/06/15 109.0 0.00 0.20
JNJ 150306C00110000 C 03/06/15 110.0 0.00 0.14
JNJ 150306C00111000 C 03/06/15 111.0 0.00 0.11
JNJ 150306C00112000 C 03/06/15 112.0 0.00 0.08
JNJ 150306C00113000 C 03/06/15 113.0 0.00 0.06
JNJ 150306C00114000 C 03/06/15 114.0 0.00 0.05
JNJ 150306C00115000 C 03/06/15 115.0 0.00 0.05
JNJ 150306C00116000 C 03/06/15 116.0 0.00 0.05
JNJ 150306P00087000 P 03/06/15 87.0 0.00 0.25
JNJ 150306P00088000 P 03/06/15 88.0 0.00 0.25
JNJ 150306P00089000 P 03/06/15 89.0 0.02 0.27
JNJ 150306P00090000 P 03/06/15 90.0 0.05 0.30
JNJ 150306P00091000 P 03/06/15 91.0 0.08 0.33
JNJ 150306P00092000 P 03/06/15 92.0 0.06 0.33
JNJ 150306P00093000 P 03/06/15 93.0 0.13 0.35
JNJ 150306P00094000 P 03/06/15 94.0 0.24 0.49
JNJ 150306P00095000 P 03/06/15 95.0 0.30 0.57
JNJ 150306P00095500 P 03/06/15 95.5 0.35 0.64
JNJ 150306P00096000 P 03/06/15 96.0 0.35 0.71
JNJ 150306P00096500 P 03/06/15 96.5 0.41 0.76
JNJ 150306P00097000 P 03/06/15 97.0 0.46 0.67
JNJ 150306P00097500 P 03/06/15 97.5 0.57 0.92
JNJ 150306P00098000 P 03/06/15 98.0 0.65 0.85
JNJ 150306P00098500 P 03/06/15 98.5 0.69 1.13
JNJ 150306P00099000 P 03/06/15 99.0 0.80 1.19
JNJ 150306P00099500 P 03/06/15 99.5 0.98 1.40
JNJ 150306P00100000 P 03/06/15 100.0 1.11 1.55
JNJ 150306P00101000 P 03/06/15 101.0 1.38 1.79
JNJ 150306P00102000 P 03/06/15 102.0 1.79 2.14
JNJ 150306P00103000 P 03/06/15 103.0 2.38 2.86
JNJ 150306P00104000 P 03/06/15 104.0 3.00 4.10
JNJ 150306P00105000 P 03/06/15 105.0 3.70 4.20
JNJ 150306P00106000 P 03/06/15 106.0 4.50 5.15
JNJ 150306P00107000 P 03/06/15 107.0 5.35 6.15
JNJ 150306P00108000 P 03/06/15 108.0 6.30 7.25
JNJ 150306P00109000 P 03/06/15 109.0 7.25 8.15
JNJ 150306P00110000 P 03/06/15 110.0 8.15 9.05
JNJ 150306P00111000 P 03/06/15 111.0 9.15 10.00
JNJ 150306P00112000 P 03/06/15 112.0 10.10 11.00
JNJ 150306P00113000 P 03/06/15 113.0 11.05 11.95
JNJ 150306P00114000 P 03/06/15 114.0 12.05 12.95
JNJ 150306P00115000 P 03/06/15 115.0 13.05 13.95
JNJ 150306P00116000 P 03/06/15 116.0 14.05 14.95
JNJ 150313C00090000 C 03/13/15 90.0 11.75 12.70
JNJ 150313C00091000 C 03/13/15 91.0 10.70 11.70
JNJ 150313C00092000 C 03/13/15 92.0 9.75 10.70
JNJ 150313C00093000 C 03/13/15 93.0 8.75 9.75
JNJ 150313C00094000 C 03/13/15 94.0 7.75 8.65
JNJ 150313C00094500 C 03/13/15 94.5 7.25 8.20
JNJ 150313C00095000 C 03/13/15 95.0 6.75 7.70
JNJ 150313C00095500 C 03/13/15 95.5 6.30 7.25
JNJ 150313C00096000 C 03/13/15 96.0 5.80 6.75
JNJ 150313C00096500 C 03/13/15 96.5 5.30 6.30
JNJ 150313C00097000 C 03/13/15 97.0 4.85 5.85
JNJ 150313C00097500 C 03/13/15 97.5 4.35 5.40
JNJ 150313C00098000 C 03/13/15 98.0 4.35 5.00
JNJ 150313C00098500 C 03/13/15 98.5 3.60 4.55
JNJ 150313C00099000 C 03/13/15 99.0 3.70 4.15
JNJ 150313C00099500 C 03/13/15 99.5 3.10 3.75
JNJ 150313C00100000 C 03/13/15 100.0 2.87 3.40
JNJ 150313C00101000 C 03/13/15 101.0 1.91 2.65
JNJ 150313C00102000 C 03/13/15 102.0 1.75 2.02
JNJ 150313C00103000 C 03/13/15 103.0 1.15 1.57
JNJ 150313C00104000 C 03/13/15 104.0 0.52 1.04
JNJ 150313C00105000 C 03/13/15 105.0 0.22 0.72
JNJ 150313C00106000 C 03/13/15 106.0 0.27 0.56
JNJ 150313C00107000 C 03/13/15 107.0 0.00 0.50
JNJ 150313C00108000 C 03/13/15 108.0 0.00 0.37
JNJ 150313C00109000 C 03/13/15 109.0 0.00 0.28
JNJ 150313C00110000 C 03/13/15 110.0 0.00 0.19
JNJ 150313C00111000 C 03/13/15 111.0 0.00 0.15
JNJ 150313C00112000 C 03/13/15 112.0 0.00 0.11
JNJ 150313C00113000 C 03/13/15 113.0 0.00 0.08
JNJ 150313C00114000 C 03/13/15 114.0 0.00 0.07
JNJ 150313C00115000 C 03/13/15 115.0 0.00 0.07
JNJ 150313C00116000 C 03/13/15 116.0 0.00 0.05
JNJ 150313C00117000 C 03/13/15 117.0 0.00 0.05
JNJ 150313C00118000 C 03/13/15 118.0 0.00 0.09
JNJ 150313P00090000 P 03/13/15 90.0 0.00 0.50
JNJ 150313P00091000 P 03/13/15 91.0 0.00 0.50
JNJ 150313P00092000 P 03/13/15 92.0 0.03 0.53
JNJ 150313P00093000 P 03/13/15 93.0 0.10 0.58
JNJ 150313P00094000 P 03/13/15 94.0 0.15 0.65
JNJ 150313P00094500 P 03/13/15 94.5 0.20 0.70
JNJ 150313P00095000 P 03/13/15 95.0 0.24 0.74
JNJ 150313P00095500 P 03/13/15 95.5 0.30 0.82
JNJ 150313P00096000 P 03/13/15 96.0 0.36 0.90
JNJ 150313P00096500 P 03/13/15 96.5 0.44 1.00
JNJ 150313P00097000 P 03/13/15 97.0 0.64 0.97
JNJ 150313P00097500 P 03/13/15 97.5 0.70 0.93
JNJ 150313P00098000 P 03/13/15 98.0 0.80 1.35
JNJ 150313P00098500 P 03/13/15 98.5 0.85 1.53
JNJ 150313P00099000 P 03/13/15 99.0 0.99 1.68
JNJ 150313P00099500 P 03/13/15 99.5 1.06 1.90
JNJ 150313P00100000 P 03/13/15 100.0 1.26 1.59
JNJ 150313P00101000 P 03/13/15 101.0 1.60 2.19
JNJ 150313P00102000 P 03/13/15 102.0 1.99 3.05
JNJ 150313P00103000 P 03/13/15 103.0 2.55 3.70
JNJ 150313P00104000 P 03/13/15 104.0 3.10 4.30
JNJ 150313P00105000 P 03/13/15 105.0 3.85 4.20
JNJ 150313P00106000 P 03/13/15 106.0 4.60 5.20
JNJ 150313P00107000 P 03/13/15 107.0 5.45 6.15
JNJ 150313P00108000 P 03/13/15 108.0 6.35 7.35
JNJ 150313P00109000 P 03/13/15 109.0 7.25 8.25
JNJ 150313P00110000 P 03/13/15 110.0 8.20 9.15
JNJ 150313P00111000 P 03/13/15 111.0 9.20 10.10
JNJ 150313P00112000 P 03/13/15 112.0 10.10 11.05
JNJ 150313P00113000 P 03/13/15 113.0 11.10 12.05
JNJ 150313P00114000 P 03/13/15 114.0 12.05 12.95
JNJ 150313P00115000 P 03/13/15 115.0 13.05 14.45
JNJ 150313P00116000 P 03/13/15 116.0 14.05 14.95
JNJ 150313P00117000 P 03/13/15 117.0 14.75 15.95
JNJ 150313P00118000 P 03/13/15 118.0 14.35 17.20
JNJ 150320C00070000 C 03/20/15 70.0 31.80 32.55
JNJ 150320C00075000 C 03/20/15 75.0 26.80 27.60
JNJ 150320C00080000 C 03/20/15 80.0 21.80 22.60
JNJ 150320C00085000 C 03/20/15 85.0 16.70 17.60
JNJ 150320C00090000 C 03/20/15 90.0 11.75 12.60
JNJ 150320C00095000 C 03/20/15 95.0 6.75 7.75
JNJ 150320C00097500 C 03/20/15 97.5 4.35 5.45
JNJ 150320C00100000 C 03/20/15 100.0 3.25 3.40
JNJ 150320C00105000 C 03/20/15 105.0 0.78 0.87
JNJ 150320C00110000 C 03/20/15 110.0 0.08 0.16
JNJ 150320C00115000 C 03/20/15 115.0 0.00 0.06
JNJ 150320C00120000 C 03/20/15 120.0 0.00 0.04
JNJ 150320C00125000 C 03/20/15 125.0 0.00 0.04
JNJ 150320C00130000 C 03/20/15 130.0 0.00 0.04
JNJ 150320C00135000 C 03/20/15 135.0 0.00 0.04
JNJ 150320C00140000 C 03/20/15 140.0 0.00 0.03
JNJ 150320C00145000 C 03/20/15 145.0 0.00 0.03
JNJ 150320C00150000 C 03/20/15 150.0 0.00 0.03
JNJ 150320P00070000 P 03/20/15 70.0 0.01 0.03
JNJ 150320P00075000 P 03/20/15 75.0 0.02 0.04
JNJ 150320P00080000 P 03/20/15 80.0 0.06 0.15
JNJ 150320P00085000 P 03/20/15 85.0 0.13 0.20
JNJ 150320P00090000 P 03/20/15 90.0 0.20 0.30
JNJ 150320P00095000 P 03/20/15 95.0 0.50 0.59
JNJ 150320P00097500 P 03/20/15 97.5 0.82 0.93
JNJ 150320P00100000 P 03/20/15 100.0 1.43 1.56
JNJ 150320P00105000 P 03/20/15 105.0 3.90 4.20
JNJ 150320P00110000 P 03/20/15 110.0 8.25 9.20
JNJ 150320P00115000 P 03/20/15 115.0 13.15 13.95
JNJ 150320P00120000 P 03/20/15 120.0 18.05 18.90
JNJ 150320P00125000 P 03/20/15 125.0 23.05 23.90
JNJ 150320P00130000 P 03/20/15 130.0 28.15 28.85
JNJ 150320P00135000 P 03/20/15 135.0 33.10 33.85
JNJ 150320P00140000 P 03/20/15 140.0 38.15 38.85
JNJ 150320P00145000 P 03/20/15 145.0 43.15 43.85
JNJ 150320P00150000 P 03/20/15 150.0 48.10 48.90
JNJ 150417C00050000 C 04/17/15 50.0 51.85 52.55
JNJ 150417C00055000 C 04/17/15 55.0 46.85 47.55
JNJ 150417C00060000 C 04/17/15 60.0 41.60 42.90
JNJ 150417C00065000 C 04/17/15 65.0 36.85 37.55
JNJ 150417C00070000 C 04/17/15 70.0 31.55 32.65
JNJ 150417C00075000 C 04/17/15 75.0 26.85 27.60
JNJ 150417C00080000 C 04/17/15 80.0 21.75 22.60
JNJ 150417C00085000 C 04/17/15 85.0 16.70 17.70
JNJ 150417C00087500 C 04/17/15 87.5 14.15 15.25
JNJ 150417C00090000 C 04/17/15 90.0 11.70 12.80
JNJ 150417C00092500 C 04/17/15 92.5 9.15 10.40
JNJ 150417C00095000 C 04/17/15 95.0 6.80 7.95
JNJ 150417C00097500 C 04/17/15 97.5 4.85 5.85
JNJ 150417C00100000 C 04/17/15 100.0 3.70 3.90
JNJ 150417C00105000 C 04/17/15 105.0 1.27 1.39
JNJ 150417C00110000 C 04/17/15 110.0 0.28 0.36
JNJ 150417C00115000 C 04/17/15 115.0 0.02 0.08
JNJ 150417C00120000 C 04/17/15 120.0 0.02 0.05
JNJ 150417C00125000 C 04/17/15 125.0 0.00 0.05
JNJ 150417C00130000 C 04/17/15 130.0 0.00 0.04
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.04
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.04
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.04
JNJ 150417P00050000 P 04/17/15 50.0 0.00 0.02
JNJ 150417P00055000 P 04/17/15 55.0 0.00 0.03
JNJ 150417P00060000 P 04/17/15 60.0 0.00 0.04
JNJ 150417P00065000 P 04/17/15 65.0 0.02 0.12
JNJ 150417P00070000 P 04/17/15 70.0 0.04 0.09
JNJ 150417P00075000 P 04/17/15 75.0 0.07 0.16
JNJ 150417P00080000 P 04/17/15 80.0 0.13 0.22
JNJ 150417P00085000 P 04/17/15 85.0 0.25 0.30
JNJ 150417P00087500 P 04/17/15 87.5 0.33 0.38
JNJ 150417P00090000 P 04/17/15 90.0 0.42 0.48
JNJ 150417P00092500 P 04/17/15 92.5 0.58 0.65
JNJ 150417P00095000 P 04/17/15 95.0 0.84 0.93
JNJ 150417P00097500 P 04/17/15 97.5 1.29 1.39
JNJ 150417P00100000 P 04/17/15 100.0 1.97 2.14
JNJ 150417P00105000 P 04/17/15 105.0 4.50 4.70
JNJ 150417P00110000 P 04/17/15 110.0 8.50 9.60
JNJ 150417P00115000 P 04/17/15 115.0 13.20 14.10
JNJ 150417P00120000 P 04/17/15 120.0 17.70 18.95
JNJ 150417P00125000 P 04/17/15 125.0 23.00 23.90
JNJ 150417P00130000 P 04/17/15 130.0 27.70 28.90
JNJ 150417P00135000 P 04/17/15 135.0 32.80 33.90
JNJ 150417P00140000 P 04/17/15 140.0 37.75 38.90
JNJ 150417P00145000 P 04/17/15 145.0 42.60 44.10
JNJ 150717C00070000 C 07/17/15 70.0 31.85 32.60
JNJ 150717C00075000 C 07/17/15 75.0 26.75 27.65
JNJ 150717C00080000 C 07/17/15 80.0 21.65 22.60
JNJ 150717C00085000 C 07/17/15 85.0 16.70 17.65
JNJ 150717C00090000 C 07/17/15 90.0 11.75 12.95
JNJ 150717C00095000 C 07/17/15 95.0 8.35 8.65
JNJ 150717C00097500 C 07/17/15 97.5 6.50 6.75
JNJ 150717C00100000 C 07/17/15 100.0 4.90 5.05
JNJ 150717C00105000 C 07/17/15 105.0 2.42 2.53
JNJ 150717C00110000 C 07/17/15 110.0 1.02 1.08
JNJ 150717C00115000 C 07/17/15 115.0 0.36 0.40
JNJ 150717C00120000 C 07/17/15 120.0 0.11 0.16
JNJ 150717C00125000 C 07/17/15 125.0 0.01 0.09
JNJ 150717C00130000 C 07/17/15 130.0 0.00 0.06
JNJ 150717C00135000 C 07/17/15 135.0 0.00 0.06
JNJ 150717C00140000 C 07/17/15 140.0 0.00 0.06
JNJ 150717C00145000 C 07/17/15 145.0 0.00 0.05
JNJ 150717C00150000 C 07/17/15 150.0 0.00 0.05
JNJ 150717C00155000 C 07/17/15 155.0 0.00 0.04
JNJ 150717P00070000 P 07/17/15 70.0 0.20 0.25
JNJ 150717P00075000 P 07/17/15 75.0 0.31 0.37
JNJ 150717P00080000 P 07/17/15 80.0 0.48 0.54
JNJ 150717P00085000 P 07/17/15 85.0 0.73 0.81
JNJ 150717P00090000 P 07/17/15 90.0 1.20 1.29
JNJ 150717P00095000 P 07/17/15 95.0 2.07 2.19
JNJ 150717P00097500 P 07/17/15 97.5 2.75 2.92
JNJ 150717P00100000 P 07/17/15 100.0 3.65 3.80
JNJ 150717P00105000 P 07/17/15 105.0 6.20 6.40
JNJ 150717P00110000 P 07/17/15 110.0 9.80 10.10
JNJ 150717P00115000 P 07/17/15 115.0 14.10 15.75
JNJ 150717P00120000 P 07/17/15 120.0 18.85 20.30
JNJ 150717P00125000 P 07/17/15 125.0 23.75 25.10
JNJ 150717P00130000 P 07/17/15 130.0 28.70 30.00
JNJ 150717P00135000 P 07/17/15 135.0 33.40 34.95
JNJ 150717P00140000 P 07/17/15 140.0 38.10 39.90
JNJ 150717P00145000 P 07/17/15 145.0 43.15 44.90
JNJ 150717P00150000 P 07/17/15 150.0 47.40 49.85
JNJ 150717P00155000 P 07/17/15 155.0 52.35 54.85
JNJ 160115C00045000 C 01/15/16 45.0 56.85 58.25
JNJ 160115C00050000 C 01/15/16 50.0 51.45 52.85
JNJ 160115C00055000 C 01/15/16 55.0 46.90 47.65
JNJ 160115C00060000 C 01/15/16 60.0 41.40 42.90
JNJ 160115C00065000 C 01/15/16 65.0 36.85 37.85
JNJ 160115C00070000 C 01/15/16 70.0 31.85 32.80
JNJ 160115C00075000 C 01/15/16 75.0 26.85 27.85
JNJ 160115C00077500 C 01/15/16 77.5 24.30 25.45
JNJ 160115C00080000 C 01/15/16 80.0 21.85 22.80
JNJ 160115C00082500 C 01/15/16 82.5 19.30 20.60
JNJ 160115C00085000 C 01/15/16 85.0 16.80 18.20
JNJ 160115C00087500 C 01/15/16 87.5 14.40 16.00
JNJ 160115C00090000 C 01/15/16 90.0 12.40 13.95
JNJ 160115C00092500 C 01/15/16 92.5 10.55 11.90
JNJ 160115C00095000 C 01/15/16 95.0 9.95 10.15
JNJ 160115C00097500 C 01/15/16 97.5 8.30 8.50
JNJ 160115C00100000 C 01/15/16 100.0 6.80 7.00
JNJ 160115C00105000 C 01/15/16 105.0 4.40 4.55
JNJ 160115C00110000 C 01/15/16 110.0 2.73 2.87
JNJ 160115C00115000 C 01/15/16 115.0 1.60 1.74
JNJ 160115C00120000 C 01/15/16 120.0 0.93 1.01
JNJ 160115C00125000 C 01/15/16 125.0 0.55 0.61
JNJ 160115C00130000 C 01/15/16 130.0 0.32 0.41
JNJ 160115C00135000 C 01/15/16 135.0 0.16 0.28
JNJ 160115C00140000 C 01/15/16 140.0 0.11 0.21
JNJ 160115C00145000 C 01/15/16 145.0 0.06 0.17
JNJ 160115P00045000 P 01/15/16 45.0 0.16 0.26
JNJ 160115P00050000 P 01/15/16 50.0 0.23 0.32
JNJ 160115P00055000 P 01/15/16 55.0 0.34 0.43
JNJ 160115P00060000 P 01/15/16 60.0 0.47 0.57
JNJ 160115P00065000 P 01/15/16 65.0 0.68 0.75
JNJ 160115P00070000 P 01/15/16 70.0 0.90 0.98
JNJ 160115P00075000 P 01/15/16 75.0 1.14 1.28
JNJ 160115P00077500 P 01/15/16 77.5 1.40 1.48
JNJ 160115P00080000 P 01/15/16 80.0 1.61 1.72
JNJ 160115P00082500 P 01/15/16 82.5 1.77 2.01
JNJ 160115P00085000 P 01/15/16 85.0 2.25 2.36
JNJ 160115P00087500 P 01/15/16 87.5 2.70 2.84
JNJ 160115P00090000 P 01/15/16 90.0 3.20 3.35
JNJ 160115P00092500 P 01/15/16 92.5 3.85 4.00
JNJ 160115P00095000 P 01/15/16 95.0 4.60 4.80
JNJ 160115P00097500 P 01/15/16 97.5 5.40 5.70
JNJ 160115P00100000 P 01/15/16 100.0 6.60 6.80
JNJ 160115P00105000 P 01/15/16 105.0 9.25 9.60
JNJ 160115P00110000 P 01/15/16 110.0 12.60 13.00
JNJ 160115P00115000 P 01/15/16 115.0 16.45 18.15
JNJ 160115P00120000 P 01/15/16 120.0 20.65 22.60
JNJ 160115P00125000 P 01/15/16 125.0 25.25 27.45
JNJ 160115P00130000 P 01/15/16 130.0 30.00 32.15
JNJ 160115P00135000 P 01/15/16 135.0 34.80 36.90
JNJ 160115P00140000 P 01/15/16 140.0 38.85 41.75
JNJ 160115P00145000 P 01/15/16 145.0 43.00 46.65
JNJ 170120C00050000 C 01/20/17 50.0 51.80 53.00
JNJ 170120C00055000 C 01/20/17 55.0 46.85 49.05
JNJ 170120C00060000 C 01/20/17 60.0 41.80 43.50
JNJ 170120C00065000 C 01/20/17 65.0 36.30 38.15
JNJ 170120C00070000 C 01/20/17 70.0 31.80 32.85
JNJ 170120C00075000 C 01/20/17 75.0 26.80 28.10
JNJ 170120C00080000 C 01/20/17 80.0 21.85 23.60
JNJ 170120C00085000 C 01/20/17 85.0 17.15 19.45
JNJ 170120C00087500 C 01/20/17 87.5 15.75 17.70
JNJ 170120C00090000 C 01/20/17 90.0 14.45 15.95
JNJ 170120C00092500 C 01/20/17 92.5 12.50 14.30
JNJ 170120C00095000 C 01/20/17 95.0 10.35 12.80
JNJ 170120C00097500 C 01/20/17 97.5 9.45 11.45
JNJ 170120C00100000 C 01/20/17 100.0 8.90 9.75
JNJ 170120C00105000 C 01/20/17 105.0 6.00 7.70
JNJ 170120C00110000 C 01/20/17 110.0 5.00 5.75
JNJ 170120C00115000 C 01/20/17 115.0 3.55 4.35
JNJ 170120C00120000 C 01/20/17 120.0 2.50 3.10
JNJ 170120C00125000 C 01/20/17 125.0 1.84 2.34
JNJ 170120C00130000 C 01/20/17 130.0 1.01 2.00
JNJ 170120C00135000 C 01/20/17 135.0 0.60 1.59
JNJ 170120C00140000 C 01/20/17 140.0 0.30 1.29
JNJ 170120C00145000 C 01/20/17 145.0 0.31 1.08
JNJ 170120C00150000 C 01/20/17 150.0 0.16 0.86
JNJ 170120C00155000 C 01/20/17 155.0 0.06 0.65
JNJ 170120P00050000 P 01/20/17 50.0 0.47 0.90
JNJ 170120P00055000 P 01/20/17 55.0 0.73 1.45
JNJ 170120P00060000 P 01/20/17 60.0 1.05 1.77
JNJ 170120P00065000 P 01/20/17 65.0 1.48 1.85
JNJ 170120P00070000 P 01/20/17 70.0 2.01 2.50
JNJ 170120P00075000 P 01/20/17 75.0 2.65 3.45
JNJ 170120P00080000 P 01/20/17 80.0 3.55 4.35
JNJ 170120P00085000 P 01/20/17 85.0 4.95 5.80
JNJ 170120P00087500 P 01/20/17 87.5 5.55 6.60
JNJ 170120P00090000 P 01/20/17 90.0 6.45 7.50
JNJ 170120P00092500 P 01/20/17 92.5 6.80 8.45
JNJ 170120P00095000 P 01/20/17 95.0 8.30 9.55
JNJ 170120P00097500 P 01/20/17 97.5 9.50 10.85
JNJ 170120P00100000 P 01/20/17 100.0 10.25 12.10
JNJ 170120P00105000 P 01/20/17 105.0 13.10 15.05
JNJ 170120P00110000 P 01/20/17 110.0 16.30 18.30
JNJ 170120P00115000 P 01/20/17 115.0 19.80 21.90
JNJ 170120P00120000 P 01/20/17 120.0 23.50 25.80
JNJ 170120P00125000 P 01/20/17 125.0 27.60 30.15
JNJ 170120P00130000 P 01/20/17 130.0 31.95 35.00
JNJ 170120P00135000 P 01/20/17 135.0 36.45 39.00
JNJ 170120P00140000 P 01/20/17 140.0 40.75 44.45
JNJ 170120P00145000 P 01/20/17 145.0 45.50 49.15
JNJ 170120P00150000 P 01/20/17 150.0 50.40 53.90
JNJ 170120P00155000 P 01/20/17 155.0 55.10 58.75

OPRA data is delayed 15 minutes.