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 (2015-02-20)Premium Content

Johnson And Johnson (JNJ)
As of Mar 2 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 150306C00082500 C 03/06/15 82.5 20.30 21.10
JNJ 150306C00085000 C 03/06/15 85.0 17.80 18.55
JNJ 150306C00087000 C 03/06/15 87.0 15.80 16.55
JNJ 150306C00088000 C 03/06/15 88.0 14.80 15.60
JNJ 150306C00089000 C 03/06/15 89.0 13.80 14.60
JNJ 150306C00090000 C 03/06/15 90.0 12.80 13.60
JNJ 150306C00091000 C 03/06/15 91.0 11.80 12.60
JNJ 150306C00092000 C 03/06/15 92.0 10.85 11.50
JNJ 150306C00093000 C 03/06/15 93.0 9.80 10.60
JNJ 150306C00093500 C 03/06/15 93.5 9.30 10.00
JNJ 150306C00094000 C 03/06/15 94.0 8.80 9.55
JNJ 150306C00094500 C 03/06/15 94.5 8.30 9.00
JNJ 150306C00095000 C 03/06/15 95.0 7.80 8.50
JNJ 150306C00095500 C 03/06/15 95.5 7.30 8.00
JNJ 150306C00096000 C 03/06/15 96.0 6.75 7.50
JNJ 150306C00096500 C 03/06/15 96.5 6.20 7.00
JNJ 150306C00097000 C 03/06/15 97.0 5.70 6.50
JNJ 150306C00097500 C 03/06/15 97.5 5.20 6.00
JNJ 150306C00098000 C 03/06/15 98.0 4.70 5.50
JNJ 150306C00098500 C 03/06/15 98.5 4.20 5.00
JNJ 150306C00099000 C 03/06/15 99.0 3.70 4.50
JNJ 150306C00099500 C 03/06/15 99.5 3.25 4.00
JNJ 150306C00100000 C 03/06/15 100.0 2.70 3.50
JNJ 150306C00101000 C 03/06/15 101.0 2.19 2.53
JNJ 150306C00102000 C 03/06/15 102.0 1.34 1.63
JNJ 150306C00103000 C 03/06/15 103.0 0.66 0.74
JNJ 150306C00104000 C 03/06/15 104.0 0.25 0.30
JNJ 150306C00105000 C 03/06/15 105.0 0.04 0.10
JNJ 150306C00106000 C 03/06/15 106.0 0.00 0.05
JNJ 150306C00107000 C 03/06/15 107.0 0.00 0.05
JNJ 150306C00108000 C 03/06/15 108.0 0.00 0.04
JNJ 150306C00109000 C 03/06/15 109.0 0.00 0.04
JNJ 150306C00110000 C 03/06/15 110.0 0.00 0.04
JNJ 150306C00111000 C 03/06/15 111.0 0.00 0.04
JNJ 150306C00112000 C 03/06/15 112.0 0.00 0.04
JNJ 150306C00113000 C 03/06/15 113.0 0.00 0.04
JNJ 150306C00114000 C 03/06/15 114.0 0.00 0.03
JNJ 150306C00115000 C 03/06/15 115.0 0.00 0.03
JNJ 150306C00116000 C 03/06/15 116.0 0.00 0.04
JNJ 150306C00117000 C 03/06/15 117.0 0.00 0.03
JNJ 150306C00118000 C 03/06/15 118.0 0.00 0.03
JNJ 150306C00119000 C 03/06/15 119.0 0.00 0.03
JNJ 150306C00120000 C 03/06/15 120.0 0.00 0.03
JNJ 150306C00121000 C 03/06/15 121.0 0.00 0.03
JNJ 150306C00125000 C 03/06/15 125.0 0.00 0.03
JNJ 150306C00130000 C 03/06/15 130.0 0.00 0.03
JNJ 150306C00135000 C 03/06/15 135.0 0.00 0.03
JNJ 150306P00082500 P 03/06/15 82.5 0.00 0.03
JNJ 150306P00085000 P 03/06/15 85.0 0.00 0.03
JNJ 150306P00087000 P 03/06/15 87.0 0.00 0.03
JNJ 150306P00088000 P 03/06/15 88.0 0.00 0.03
JNJ 150306P00089000 P 03/06/15 89.0 0.00 0.03
JNJ 150306P00090000 P 03/06/15 90.0 0.00 0.03
JNJ 150306P00091000 P 03/06/15 91.0 0.00 0.04
JNJ 150306P00092000 P 03/06/15 92.0 0.00 0.03
JNJ 150306P00093000 P 03/06/15 93.0 0.00 0.04
JNJ 150306P00093500 P 03/06/15 93.5 0.00 0.04
JNJ 150306P00094000 P 03/06/15 94.0 0.00 0.04
JNJ 150306P00094500 P 03/06/15 94.5 0.00 0.04
JNJ 150306P00095000 P 03/06/15 95.0 0.00 0.04
JNJ 150306P00095500 P 03/06/15 95.5 0.00 0.06
JNJ 150306P00096000 P 03/06/15 96.0 0.00 0.05
JNJ 150306P00096500 P 03/06/15 96.5 0.00 0.10
JNJ 150306P00097000 P 03/06/15 97.0 0.00 0.12
JNJ 150306P00097500 P 03/06/15 97.5 0.00 0.16
JNJ 150306P00098000 P 03/06/15 98.0 0.02 0.09
JNJ 150306P00098500 P 03/06/15 98.5 0.00 0.13
JNJ 150306P00099000 P 03/06/15 99.0 0.00 0.10
JNJ 150306P00099500 P 03/06/15 99.5 0.00 0.23
JNJ 150306P00100000 P 03/06/15 100.0 0.00 0.09
JNJ 150306P00101000 P 03/06/15 101.0 0.06 0.12
JNJ 150306P00102000 P 03/06/15 102.0 0.18 0.23
JNJ 150306P00103000 P 03/06/15 103.0 0.47 0.55
JNJ 150306P00104000 P 03/06/15 104.0 1.03 1.23
JNJ 150306P00105000 P 03/06/15 105.0 1.57 1.98
JNJ 150306P00106000 P 03/06/15 106.0 2.50 2.95
JNJ 150306P00107000 P 03/06/15 107.0 3.55 3.95
JNJ 150306P00108000 P 03/06/15 108.0 4.50 5.10
JNJ 150306P00109000 P 03/06/15 109.0 5.50 6.00
JNJ 150306P00110000 P 03/06/15 110.0 6.50 7.05
JNJ 150306P00111000 P 03/06/15 111.0 7.50 7.95
JNJ 150306P00112000 P 03/06/15 112.0 8.50 9.05
JNJ 150306P00113000 P 03/06/15 113.0 9.50 10.05
JNJ 150306P00114000 P 03/06/15 114.0 10.50 11.05
JNJ 150306P00115000 P 03/06/15 115.0 11.50 12.05
JNJ 150306P00116000 P 03/06/15 116.0 12.50 13.00
JNJ 150306P00117000 P 03/06/15 117.0 13.50 13.95
JNJ 150306P00118000 P 03/06/15 118.0 14.40 14.95
JNJ 150306P00119000 P 03/06/15 119.0 15.50 16.05
JNJ 150306P00120000 P 03/06/15 120.0 16.50 17.05
JNJ 150306P00121000 P 03/06/15 121.0 17.50 18.05
JNJ 150306P00125000 P 03/06/15 125.0 21.50 22.05
JNJ 150306P00130000 P 03/06/15 130.0 26.50 27.05
JNJ 150306P00135000 P 03/06/15 135.0 31.50 32.05
JNJ 150313C00085000 C 03/13/15 85.0 17.70 18.50
JNJ 150313C00090000 C 03/13/15 90.0 12.75 13.55
JNJ 150313C00091000 C 03/13/15 91.0 11.70 12.55
JNJ 150313C00092000 C 03/13/15 92.0 10.70 11.55
JNJ 150313C00093000 C 03/13/15 93.0 9.70 10.55
JNJ 150313C00094000 C 03/13/15 94.0 8.60 9.55
JNJ 150313C00094500 C 03/13/15 94.5 8.10 9.05
JNJ 150313C00095000 C 03/13/15 95.0 7.65 8.55
JNJ 150313C00095500 C 03/13/15 95.5 7.15 8.05
JNJ 150313C00096000 C 03/13/15 96.0 6.75 7.55
JNJ 150313C00096500 C 03/13/15 96.5 6.20 7.00
JNJ 150313C00097000 C 03/13/15 97.0 5.75 6.50
JNJ 150313C00097500 C 03/13/15 97.5 5.20 6.05
JNJ 150313C00098000 C 03/13/15 98.0 4.75 5.55
JNJ 150313C00098500 C 03/13/15 98.5 4.25 5.05
JNJ 150313C00099000 C 03/13/15 99.0 3.80 4.60
JNJ 150313C00099500 C 03/13/15 99.5 3.35 4.10
JNJ 150313C00100000 C 03/13/15 100.0 3.25 3.55
JNJ 150313C00101000 C 03/13/15 101.0 2.40 2.60
JNJ 150313C00102000 C 03/13/15 102.0 1.60 1.89
JNJ 150313C00103000 C 03/13/15 103.0 0.96 1.10
JNJ 150313C00104000 C 03/13/15 104.0 0.49 0.61
JNJ 150313C00105000 C 03/13/15 105.0 0.24 0.37
JNJ 150313C00106000 C 03/13/15 106.0 0.03 0.15
JNJ 150313C00107000 C 03/13/15 107.0 0.00 0.05
JNJ 150313C00108000 C 03/13/15 108.0 0.00 0.05
JNJ 150313C00109000 C 03/13/15 109.0 0.00 0.05
JNJ 150313C00110000 C 03/13/15 110.0 0.00 0.05
JNJ 150313C00111000 C 03/13/15 111.0 0.00 0.04
JNJ 150313C00112000 C 03/13/15 112.0 0.00 0.04
JNJ 150313C00113000 C 03/13/15 113.0 0.00 0.04
JNJ 150313C00114000 C 03/13/15 114.0 0.00 0.04
JNJ 150313C00115000 C 03/13/15 115.0 0.00 0.04
JNJ 150313C00116000 C 03/13/15 116.0 0.00 0.04
JNJ 150313C00117000 C 03/13/15 117.0 0.00 0.04
JNJ 150313C00118000 C 03/13/15 118.0 0.00 0.04
JNJ 150313C00119000 C 03/13/15 119.0 0.00 0.03
JNJ 150313C00120000 C 03/13/15 120.0 0.00 0.03
JNJ 150313C00121000 C 03/13/15 121.0 0.00 0.03
JNJ 150313P00085000 P 03/13/15 85.0 0.00 0.03
JNJ 150313P00090000 P 03/13/15 90.0 0.00 0.04
JNJ 150313P00091000 P 03/13/15 91.0 0.00 0.04
JNJ 150313P00092000 P 03/13/15 92.0 0.00 0.06
JNJ 150313P00093000 P 03/13/15 93.0 0.00 0.09
JNJ 150313P00094000 P 03/13/15 94.0 0.00 0.13
JNJ 150313P00094500 P 03/13/15 94.5 0.00 0.14
JNJ 150313P00095000 P 03/13/15 95.0 0.00 0.04
JNJ 150313P00095500 P 03/13/15 95.5 0.00 0.17
JNJ 150313P00096000 P 03/13/15 96.0 0.00 0.19
JNJ 150313P00096500 P 03/13/15 96.5 0.00 0.17
JNJ 150313P00097000 P 03/13/15 97.0 0.00 0.22
JNJ 150313P00097500 P 03/13/15 97.5 0.00 0.15
JNJ 150313P00098000 P 03/13/15 98.0 0.05 0.27
JNJ 150313P00098500 P 03/13/15 98.5 0.01 0.30
JNJ 150313P00099000 P 03/13/15 99.0 0.03 0.31
JNJ 150313P00099500 P 03/13/15 99.5 0.04 0.31
JNJ 150313P00100000 P 03/13/15 100.0 0.04 0.35
JNJ 150313P00101000 P 03/13/15 101.0 0.23 0.35
JNJ 150313P00102000 P 03/13/15 102.0 0.41 0.49
JNJ 150313P00103000 P 03/13/15 103.0 0.75 0.90
JNJ 150313P00104000 P 03/13/15 104.0 1.28 1.40
JNJ 150313P00105000 P 03/13/15 105.0 1.83 2.15
JNJ 150313P00106000 P 03/13/15 106.0 2.62 3.25
JNJ 150313P00107000 P 03/13/15 107.0 3.60 4.35
JNJ 150313P00108000 P 03/13/15 108.0 4.55 5.25
JNJ 150313P00109000 P 03/13/15 109.0 5.55 6.20
JNJ 150313P00110000 P 03/13/15 110.0 6.45 7.10
JNJ 150313P00111000 P 03/13/15 111.0 7.45 8.10
JNJ 150313P00112000 P 03/13/15 112.0 8.50 9.05
JNJ 150313P00113000 P 03/13/15 113.0 9.50 10.05
JNJ 150313P00114000 P 03/13/15 114.0 10.50 11.05
JNJ 150313P00115000 P 03/13/15 115.0 11.50 12.05
JNJ 150313P00116000 P 03/13/15 116.0 12.50 13.05
JNJ 150313P00117000 P 03/13/15 117.0 13.50 14.05
JNJ 150313P00118000 P 03/13/15 118.0 14.50 15.05
JNJ 150313P00119000 P 03/13/15 119.0 15.50 16.05
JNJ 150313P00120000 P 03/13/15 120.0 16.50 17.05
JNJ 150313P00121000 P 03/13/15 121.0 17.45 18.05
JNJ 150320C00065000 C 03/20/15 65.0 37.60 38.85
JNJ 150320C00070000 C 03/20/15 70.0 32.65 33.50
JNJ 150320C00075000 C 03/20/15 75.0 27.65 28.50
JNJ 150320C00080000 C 03/20/15 80.0 22.65 23.50
JNJ 150320C00085000 C 03/20/15 85.0 17.65 18.55
JNJ 150320C00086000 C 03/20/15 86.0 16.65 17.55
JNJ 150320C00087000 C 03/20/15 87.0 15.65 16.55
JNJ 150320C00088000 C 03/20/15 88.0 14.65 15.55
JNJ 150320C00089000 C 03/20/15 89.0 13.65 14.60
JNJ 150320C00090000 C 03/20/15 90.0 12.60 13.50
JNJ 150320C00091000 C 03/20/15 91.0 11.60 12.50
JNJ 150320C00092000 C 03/20/15 92.0 10.65 11.50
JNJ 150320C00092500 C 03/20/15 92.5 10.10 11.05
JNJ 150320C00093000 C 03/20/15 93.0 9.65 10.55
JNJ 150320C00093500 C 03/20/15 93.5 9.10 10.00
JNJ 150320C00094000 C 03/20/15 94.0 8.65 9.55
JNJ 150320C00094500 C 03/20/15 94.5 8.15 9.05
JNJ 150320C00095000 C 03/20/15 95.0 7.65 8.55
JNJ 150320C00095500 C 03/20/15 95.5 7.15 8.05
JNJ 150320C00096000 C 03/20/15 96.0 6.65 7.55
JNJ 150320C00096500 C 03/20/15 96.5 6.25 7.05
JNJ 150320C00097000 C 03/20/15 97.0 5.75 6.60
JNJ 150320C00097500 C 03/20/15 97.5 5.30 6.05
JNJ 150320C00098000 C 03/20/15 98.0 4.80 5.60
JNJ 150320C00098500 C 03/20/15 98.5 4.35 5.15
JNJ 150320C00099000 C 03/20/15 99.0 3.90 4.55
JNJ 150320C00099500 C 03/20/15 99.5 3.60 4.10
JNJ 150320C00100000 C 03/20/15 100.0 3.40 3.60
JNJ 150320C00101000 C 03/20/15 101.0 2.57 2.73
JNJ 150320C00102000 C 03/20/15 102.0 1.83 1.96
JNJ 150320C00103000 C 03/20/15 103.0 1.21 1.31
JNJ 150320C00104000 C 03/20/15 104.0 0.75 0.82
JNJ 150320C00105000 C 03/20/15 105.0 0.43 0.48
JNJ 150320C00106000 C 03/20/15 106.0 0.23 0.28
JNJ 150320C00107000 C 03/20/15 107.0 0.10 0.16
JNJ 150320C00108000 C 03/20/15 108.0 0.04 0.10
JNJ 150320C00109000 C 03/20/15 109.0 0.01 0.11
JNJ 150320C00110000 C 03/20/15 110.0 0.00 0.08
JNJ 150320C00111000 C 03/20/15 111.0 0.00 0.07
JNJ 150320C00112000 C 03/20/15 112.0 0.00 0.05
JNJ 150320C00113000 C 03/20/15 113.0 0.00 0.05
JNJ 150320C00114000 C 03/20/15 114.0 0.00 0.04
JNJ 150320C00115000 C 03/20/15 115.0 0.00 0.04
JNJ 150320C00116000 C 03/20/15 116.0 0.00 0.04
JNJ 150320C00117000 C 03/20/15 117.0 0.00 0.04
JNJ 150320C00118000 C 03/20/15 118.0 0.00 0.04
JNJ 150320C00119000 C 03/20/15 119.0 0.00 0.04
JNJ 150320C00120000 C 03/20/15 120.0 0.00 0.04
JNJ 150320C00121000 C 03/20/15 121.0 0.00 0.04
JNJ 150320C00122000 C 03/20/15 122.0 0.00 0.04
JNJ 150320C00125000 C 03/20/15 125.0 0.00 0.03
JNJ 150320C00130000 C 03/20/15 130.0 0.00 0.03
JNJ 150320C00135000 C 03/20/15 135.0 0.00 0.03
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 150320P00065000 P 03/20/15 65.0 0.00 0.03
JNJ 150320P00070000 P 03/20/15 70.0 0.00 0.01
JNJ 150320P00075000 P 03/20/15 75.0 0.00 0.01
JNJ 150320P00080000 P 03/20/15 80.0 0.00 0.03
JNJ 150320P00085000 P 03/20/15 85.0 0.00 0.04
JNJ 150320P00086000 P 03/20/15 86.0 0.00 0.04
JNJ 150320P00087000 P 03/20/15 87.0 0.01 0.04
JNJ 150320P00088000 P 03/20/15 88.0 0.00 0.04
JNJ 150320P00089000 P 03/20/15 89.0 0.00 0.06
JNJ 150320P00090000 P 03/20/15 90.0 0.01 0.02
JNJ 150320P00091000 P 03/20/15 91.0 0.00 0.09
JNJ 150320P00092000 P 03/20/15 92.0 0.00 0.10
JNJ 150320P00092500 P 03/20/15 92.5 0.01 0.10
JNJ 150320P00093000 P 03/20/15 93.0 0.00 0.11
JNJ 150320P00093500 P 03/20/15 93.5 0.01 0.11
JNJ 150320P00094000 P 03/20/15 94.0 0.02 0.09
JNJ 150320P00094500 P 03/20/15 94.5 0.03 0.09
JNJ 150320P00095000 P 03/20/15 95.0 0.03 0.05
JNJ 150320P00095500 P 03/20/15 95.5 0.04 0.13
JNJ 150320P00096000 P 03/20/15 96.0 0.05 0.12
JNJ 150320P00096500 P 03/20/15 96.5 0.06 0.14
JNJ 150320P00097000 P 03/20/15 97.0 0.07 0.16
JNJ 150320P00097500 P 03/20/15 97.5 0.10 0.13
JNJ 150320P00098000 P 03/20/15 98.0 0.10 0.19
JNJ 150320P00098500 P 03/20/15 98.5 0.13 0.21
JNJ 150320P00099000 P 03/20/15 99.0 0.16 0.24
JNJ 150320P00099500 P 03/20/15 99.5 0.20 0.28
JNJ 150320P00100000 P 03/20/15 100.0 0.26 0.30
JNJ 150320P00101000 P 03/20/15 101.0 0.39 0.44
JNJ 150320P00102000 P 03/20/15 102.0 0.62 0.72
JNJ 150320P00103000 P 03/20/15 103.0 0.99 1.10
JNJ 150320P00104000 P 03/20/15 104.0 1.49 1.63
JNJ 150320P00105000 P 03/20/15 105.0 2.18 2.32
JNJ 150320P00106000 P 03/20/15 106.0 2.87 3.15
JNJ 150320P00107000 P 03/20/15 107.0 3.65 4.10
JNJ 150320P00108000 P 03/20/15 108.0 4.60 5.15
JNJ 150320P00109000 P 03/20/15 109.0 5.55 6.30
JNJ 150320P00110000 P 03/20/15 110.0 6.55 7.15
JNJ 150320P00111000 P 03/20/15 111.0 7.55 8.10
JNJ 150320P00112000 P 03/20/15 112.0 8.50 9.10
JNJ 150320P00113000 P 03/20/15 113.0 9.50 10.05
JNJ 150320P00114000 P 03/20/15 114.0 10.45 11.05
JNJ 150320P00115000 P 03/20/15 115.0 11.55 12.00
JNJ 150320P00116000 P 03/20/15 116.0 12.50 13.00
JNJ 150320P00117000 P 03/20/15 117.0 13.50 14.00
JNJ 150320P00118000 P 03/20/15 118.0 14.50 15.00
JNJ 150320P00119000 P 03/20/15 119.0 15.50 16.05
JNJ 150320P00120000 P 03/20/15 120.0 16.50 17.05
JNJ 150320P00121000 P 03/20/15 121.0 17.50 18.05
JNJ 150320P00122000 P 03/20/15 122.0 18.50 19.05
JNJ 150320P00125000 P 03/20/15 125.0 21.50 22.00
JNJ 150320P00130000 P 03/20/15 130.0 26.45 27.00
JNJ 150320P00135000 P 03/20/15 135.0 31.50 32.05
JNJ 150320P00140000 P 03/20/15 140.0 36.50 37.05
JNJ 150320P00145000 P 03/20/15 145.0 41.50 42.05
JNJ 150320P00150000 P 03/20/15 150.0 46.50 47.05
JNJ 150327C00080000 C 03/27/15 80.0 22.60 23.50
JNJ 150327C00085000 C 03/27/15 85.0 17.60 18.55
JNJ 150327C00090000 C 03/27/15 90.0 12.55 13.60
JNJ 150327C00091000 C 03/27/15 91.0 11.50 12.80
JNJ 150327C00092000 C 03/27/15 92.0 10.70 11.60
JNJ 150327C00093000 C 03/27/15 93.0 9.60 10.65
JNJ 150327C00093500 C 03/27/15 93.5 9.10 10.15
JNJ 150327C00094000 C 03/27/15 94.0 8.60 9.65
JNJ 150327C00094500 C 03/27/15 94.5 8.25 9.05
JNJ 150327C00095000 C 03/27/15 95.0 7.75 8.60
JNJ 150327C00095500 C 03/27/15 95.5 7.15 8.15
JNJ 150327C00096000 C 03/27/15 96.0 6.70 7.70
JNJ 150327C00096500 C 03/27/15 96.5 6.15 7.20
JNJ 150327C00097000 C 03/27/15 97.0 5.70 6.70
JNJ 150327C00097500 C 03/27/15 97.5 5.35 6.20
JNJ 150327C00098000 C 03/27/15 98.0 4.90 5.80
JNJ 150327C00098500 C 03/27/15 98.5 4.45 5.25
JNJ 150327C00099000 C 03/27/15 99.0 4.30 4.85
JNJ 150327C00099500 C 03/27/15 99.5 3.95 4.25
JNJ 150327C00100000 C 03/27/15 100.0 3.55 3.80
JNJ 150327C00101000 C 03/27/15 101.0 2.73 3.05
JNJ 150327C00102000 C 03/27/15 102.0 2.03 2.23
JNJ 150327C00103000 C 03/27/15 103.0 1.38 1.52
JNJ 150327C00104000 C 03/27/15 104.0 0.90 1.02
JNJ 150327C00105000 C 03/27/15 105.0 0.55 0.66
JNJ 150327C00106000 C 03/27/15 106.0 0.31 0.42
JNJ 150327C00107000 C 03/27/15 107.0 0.09 0.50
JNJ 150327C00108000 C 03/27/15 108.0 0.00 0.38
JNJ 150327C00109000 C 03/27/15 109.0 0.00 0.25
JNJ 150327C00110000 C 03/27/15 110.0 0.00 0.16
JNJ 150327C00111000 C 03/27/15 111.0 0.00 0.11
JNJ 150327C00112000 C 03/27/15 112.0 0.00 0.09
JNJ 150327C00113000 C 03/27/15 113.0 0.00 0.06
JNJ 150327C00114000 C 03/27/15 114.0 0.00 0.05
JNJ 150327C00115000 C 03/27/15 115.0 0.00 0.05
JNJ 150327C00116000 C 03/27/15 116.0 0.00 0.05
JNJ 150327C00117000 C 03/27/15 117.0 0.00 0.04
JNJ 150327C00118000 C 03/27/15 118.0 0.00 0.04
JNJ 150327C00119000 C 03/27/15 119.0 0.00 0.04
JNJ 150327C00120000 C 03/27/15 120.0 0.00 0.04
JNJ 150327C00121000 C 03/27/15 121.0 0.00 0.04
JNJ 150327P00080000 P 03/27/15 80.0 0.00 0.04
JNJ 150327P00085000 P 03/27/15 85.0 0.00 0.04
JNJ 150327P00090000 P 03/27/15 90.0 0.00 0.18
JNJ 150327P00091000 P 03/27/15 91.0 0.00 0.22
JNJ 150327P00092000 P 03/27/15 92.0 0.00 0.25
JNJ 150327P00093000 P 03/27/15 93.0 0.00 0.27
JNJ 150327P00093500 P 03/27/15 93.5 0.00 0.27
JNJ 150327P00094000 P 03/27/15 94.0 0.00 0.28
JNJ 150327P00094500 P 03/27/15 94.5 0.01 0.31
JNJ 150327P00095000 P 03/27/15 95.0 0.03 0.32
JNJ 150327P00095500 P 03/27/15 95.5 0.02 0.34
JNJ 150327P00096000 P 03/27/15 96.0 0.03 0.36
JNJ 150327P00096500 P 03/27/15 96.5 0.08 0.36
JNJ 150327P00097000 P 03/27/15 97.0 0.05 0.40
JNJ 150327P00097500 P 03/27/15 97.5 0.06 0.50
JNJ 150327P00098000 P 03/27/15 98.0 0.08 0.33
JNJ 150327P00098500 P 03/27/15 98.5 0.11 0.47
JNJ 150327P00099000 P 03/27/15 99.0 0.24 0.46
JNJ 150327P00099500 P 03/27/15 99.5 0.30 0.41
JNJ 150327P00100000 P 03/27/15 100.0 0.36 0.46
JNJ 150327P00101000 P 03/27/15 101.0 0.54 0.65
JNJ 150327P00102000 P 03/27/15 102.0 0.81 0.93
JNJ 150327P00103000 P 03/27/15 103.0 1.19 1.35
JNJ 150327P00104000 P 03/27/15 104.0 1.69 1.92
JNJ 150327P00105000 P 03/27/15 105.0 2.28 2.54
JNJ 150327P00106000 P 03/27/15 106.0 2.87 3.70
JNJ 150327P00107000 P 03/27/15 107.0 3.70 4.60
JNJ 150327P00108000 P 03/27/15 108.0 4.55 5.55
JNJ 150327P00109000 P 03/27/15 109.0 5.55 6.40
JNJ 150327P00110000 P 03/27/15 110.0 6.50 7.30
JNJ 150327P00111000 P 03/27/15 111.0 7.45 8.20
JNJ 150327P00112000 P 03/27/15 112.0 8.45 9.15
JNJ 150327P00113000 P 03/27/15 113.0 9.45 10.10
JNJ 150327P00114000 P 03/27/15 114.0 10.45 11.10
JNJ 150327P00115000 P 03/27/15 115.0 11.45 12.10
JNJ 150327P00116000 P 03/27/15 116.0 12.45 13.05
JNJ 150327P00117000 P 03/27/15 117.0 13.45 14.05
JNJ 150327P00118000 P 03/27/15 118.0 14.45 15.05
JNJ 150327P00119000 P 03/27/15 119.0 15.50 16.05
JNJ 150327P00120000 P 03/27/15 120.0 16.50 17.05
JNJ 150327P00121000 P 03/27/15 121.0 17.50 18.05
JNJ 150402C00086000 C 04/02/15 86.0 16.50 17.80
JNJ 150402C00087000 C 04/02/15 87.0 15.50 16.80
JNJ 150402C00088000 C 04/02/15 88.0 14.50 15.80
JNJ 150402C00089000 C 04/02/15 89.0 13.40 14.80
JNJ 150402C00090000 C 04/02/15 90.0 12.40 13.85
JNJ 150402C00091000 C 04/02/15 91.0 11.40 12.90
JNJ 150402C00092000 C 04/02/15 92.0 10.45 11.85
JNJ 150402C00093000 C 04/02/15 93.0 9.65 10.75
JNJ 150402C00093500 C 04/02/15 93.5 8.95 10.25
JNJ 150402C00094000 C 04/02/15 94.0 8.60 9.75
JNJ 150402C00094500 C 04/02/15 94.5 8.10 9.25
JNJ 150402C00095000 C 04/02/15 95.0 7.70 8.75
JNJ 150402C00095500 C 04/02/15 95.5 7.15 8.30
JNJ 150402C00096000 C 04/02/15 96.0 6.70 7.80
JNJ 150402C00096500 C 04/02/15 96.5 6.20 7.30
JNJ 150402C00097000 C 04/02/15 97.0 5.80 6.85
JNJ 150402C00097500 C 04/02/15 97.5 5.30 6.35
JNJ 150402C00098000 C 04/02/15 98.0 4.90 5.90
JNJ 150402C00098500 C 04/02/15 98.5 4.50 5.40
JNJ 150402C00099000 C 04/02/15 99.0 4.05 5.00
JNJ 150402C00099500 C 04/02/15 99.5 3.60 4.55
JNJ 150402C00100000 C 04/02/15 100.0 3.60 4.10
JNJ 150402C00101000 C 04/02/15 101.0 2.85 3.30
JNJ 150402C00102000 C 04/02/15 102.0 2.19 2.50
JNJ 150402C00103000 C 04/02/15 103.0 1.60 1.88
JNJ 150402C00104000 C 04/02/15 104.0 1.10 1.34
JNJ 150402C00105000 C 04/02/15 105.0 0.71 0.82
JNJ 150402C00106000 C 04/02/15 106.0 0.45 0.66
JNJ 150402C00107000 C 04/02/15 107.0 0.08 0.53
JNJ 150402C00108000 C 04/02/15 108.0 0.00 0.50
JNJ 150402C00109000 C 04/02/15 109.0 0.00 0.33
JNJ 150402C00110000 C 04/02/15 110.0 0.00 0.22
JNJ 150402C00111000 C 04/02/15 111.0 0.00 0.15
JNJ 150402C00112000 C 04/02/15 112.0 0.00 0.11
JNJ 150402C00113000 C 04/02/15 113.0 0.00 0.08
JNJ 150402C00114000 C 04/02/15 114.0 0.00 0.07
JNJ 150402C00115000 C 04/02/15 115.0 0.00 0.05
JNJ 150402P00086000 P 04/02/15 86.0 0.00 0.11
JNJ 150402P00087000 P 04/02/15 87.0 0.00 0.15
JNJ 150402P00088000 P 04/02/15 88.0 0.00 0.18
JNJ 150402P00089000 P 04/02/15 89.0 0.00 0.20
JNJ 150402P00090000 P 04/02/15 90.0 0.00 0.24
JNJ 150402P00091000 P 04/02/15 91.0 0.00 0.27
JNJ 150402P00092000 P 04/02/15 92.0 0.00 0.30
JNJ 150402P00093000 P 04/02/15 93.0 0.00 0.34
JNJ 150402P00093500 P 04/02/15 93.5 0.00 0.33
JNJ 150402P00094000 P 04/02/15 94.0 0.00 0.36
JNJ 150402P00094500 P 04/02/15 94.5 0.00 0.38
JNJ 150402P00095000 P 04/02/15 95.0 0.03 0.37
JNJ 150402P00095500 P 04/02/15 95.5 0.00 0.44
JNJ 150402P00096000 P 04/02/15 96.0 0.00 0.50
JNJ 150402P00096500 P 04/02/15 96.5 0.00 0.50
JNJ 150402P00097000 P 04/02/15 97.0 0.00 0.50
JNJ 150402P00097500 P 04/02/15 97.5 0.04 0.53
JNJ 150402P00098000 P 04/02/15 98.0 0.09 0.33
JNJ 150402P00098500 P 04/02/15 98.5 0.12 0.60
JNJ 150402P00099000 P 04/02/15 99.0 0.21 0.68
JNJ 150402P00099500 P 04/02/15 99.5 0.26 0.76
JNJ 150402P00100000 P 04/02/15 100.0 0.50 0.80
JNJ 150402P00101000 P 04/02/15 101.0 0.69 1.06
JNJ 150402P00102000 P 04/02/15 102.0 0.97 1.13
JNJ 150402P00103000 P 04/02/15 103.0 1.35 1.59
JNJ 150402P00104000 P 04/02/15 104.0 1.84 2.14
JNJ 150402P00105000 P 04/02/15 105.0 2.30 2.98
JNJ 150402P00106000 P 04/02/15 106.0 3.00 3.80
JNJ 150402P00107000 P 04/02/15 107.0 3.75 4.65
JNJ 150402P00108000 P 04/02/15 108.0 4.60 5.65
JNJ 150402P00109000 P 04/02/15 109.0 5.55 6.55
JNJ 150402P00110000 P 04/02/15 110.0 6.55 7.35
JNJ 150402P00111000 P 04/02/15 111.0 7.20 8.25
JNJ 150402P00112000 P 04/02/15 112.0 8.45 9.15
JNJ 150402P00113000 P 04/02/15 113.0 9.40 10.10
JNJ 150402P00114000 P 04/02/15 114.0 10.40 11.10
JNJ 150402P00115000 P 04/02/15 115.0 11.40 12.10
JNJ 150410C00085000 C 04/10/15 85.0 17.50 18.80
JNJ 150410C00087000 C 04/10/15 87.0 15.35 16.90
JNJ 150410C00088000 C 04/10/15 88.0 14.35 15.90
JNJ 150410C00089000 C 04/10/15 89.0 13.35 14.85
JNJ 150410C00090000 C 04/10/15 90.0 12.35 13.85
JNJ 150410C00091000 C 04/10/15 91.0 11.35 12.95
JNJ 150410C00092000 C 04/10/15 92.0 10.35 11.95
JNJ 150410C00093000 C 04/10/15 93.0 9.40 10.80
JNJ 150410C00093500 C 04/10/15 93.5 8.85 10.30
JNJ 150410C00094000 C 04/10/15 94.0 8.65 9.80
JNJ 150410C00094500 C 04/10/15 94.5 8.20 9.30
JNJ 150410C00095000 C 04/10/15 95.0 7.70 8.85
JNJ 150410C00095500 C 04/10/15 95.5 7.25 8.35
JNJ 150410C00096000 C 04/10/15 96.0 6.80 7.85
JNJ 150410C00096500 C 04/10/15 96.5 6.30 7.40
JNJ 150410C00097000 C 04/10/15 97.0 5.90 6.90
JNJ 150410C00097500 C 04/10/15 97.5 5.45 6.40
JNJ 150410C00098000 C 04/10/15 98.0 5.05 5.95
JNJ 150410C00098500 C 04/10/15 98.5 4.65 5.50
JNJ 150410C00099000 C 04/10/15 99.0 4.20 5.05
JNJ 150410C00099500 C 04/10/15 99.5 3.75 4.60
JNJ 150410C00100000 C 04/10/15 100.0 3.35 4.15
JNJ 150410C00101000 C 04/10/15 101.0 2.60 3.40
JNJ 150410C00102000 C 04/10/15 102.0 2.35 2.69
JNJ 150410C00103000 C 04/10/15 103.0 1.75 1.95
JNJ 150410C00104000 C 04/10/15 104.0 1.27 1.38
JNJ 150410C00105000 C 04/10/15 105.0 0.84 1.05
JNJ 150410C00106000 C 04/10/15 106.0 0.58 0.70
JNJ 150410C00107000 C 04/10/15 107.0 0.18 0.59
JNJ 150410C00108000 C 04/10/15 108.0 0.04 0.50
JNJ 150410C00109000 C 04/10/15 109.0 0.00 0.40
JNJ 150410C00110000 C 04/10/15 110.0 0.00 0.31
JNJ 150410C00111000 C 04/10/15 111.0 0.00 0.23
JNJ 150410C00112000 C 04/10/15 112.0 0.00 0.16
JNJ 150410C00113000 C 04/10/15 113.0 0.00 0.12
JNJ 150410C00114000 C 04/10/15 114.0 0.00 0.09
JNJ 150410C00115000 C 04/10/15 115.0 0.00 0.07
JNJ 150410P00085000 P 04/10/15 85.0 0.00 0.16
JNJ 150410P00087000 P 04/10/15 87.0 0.00 0.22
JNJ 150410P00088000 P 04/10/15 88.0 0.00 0.23
JNJ 150410P00089000 P 04/10/15 89.0 0.00 0.28
JNJ 150410P00090000 P 04/10/15 90.0 0.00 0.31
JNJ 150410P00091000 P 04/10/15 91.0 0.00 0.34
JNJ 150410P00092000 P 04/10/15 92.0 0.00 0.36
JNJ 150410P00093000 P 04/10/15 93.0 0.00 0.41
JNJ 150410P00093500 P 04/10/15 93.5 0.00 0.41
JNJ 150410P00094000 P 04/10/15 94.0 0.00 0.44
JNJ 150410P00094500 P 04/10/15 94.5 0.00 0.47
JNJ 150410P00095000 P 04/10/15 95.0 0.03 0.41
JNJ 150410P00095500 P 04/10/15 95.5 0.00 0.50
JNJ 150410P00096000 P 04/10/15 96.0 0.01 0.51
JNJ 150410P00096500 P 04/10/15 96.5 0.04 0.52
JNJ 150410P00097000 P 04/10/15 97.0 0.08 0.54
JNJ 150410P00097500 P 04/10/15 97.5 0.12 0.59
JNJ 150410P00098000 P 04/10/15 98.0 0.17 0.63
JNJ 150410P00098500 P 04/10/15 98.5 0.25 0.73
JNJ 150410P00099000 P 04/10/15 99.0 0.33 0.80
JNJ 150410P00099500 P 04/10/15 99.5 0.54 0.88
JNJ 150410P00100000 P 04/10/15 100.0 0.62 0.90
JNJ 150410P00101000 P 04/10/15 101.0 0.85 1.08
JNJ 150410P00102000 P 04/10/15 102.0 1.14 1.28
JNJ 150410P00103000 P 04/10/15 103.0 1.52 1.68
JNJ 150410P00104000 P 04/10/15 104.0 2.02 2.30
JNJ 150410P00105000 P 04/10/15 105.0 2.50 2.94
JNJ 150410P00106000 P 04/10/15 106.0 3.15 3.90
JNJ 150410P00107000 P 04/10/15 107.0 3.90 4.75
JNJ 150410P00108000 P 04/10/15 108.0 4.70 5.65
JNJ 150410P00109000 P 04/10/15 109.0 5.55 6.60
JNJ 150410P00110000 P 04/10/15 110.0 6.50 7.55
JNJ 150410P00111000 P 04/10/15 111.0 7.45 8.35
JNJ 150410P00112000 P 04/10/15 112.0 8.20 9.25
JNJ 150410P00113000 P 04/10/15 113.0 9.30 10.20
JNJ 150410P00114000 P 04/10/15 114.0 10.40 11.15
JNJ 150410P00115000 P 04/10/15 115.0 11.40 12.10
JNJ 150417C00050000 C 04/17/15 50.0 52.45 53.85
JNJ 150417C00055000 C 04/17/15 55.0 47.45 49.15
JNJ 150417C00060000 C 04/17/15 60.0 42.50 44.05
JNJ 150417C00065000 C 04/17/15 65.0 37.45 38.85
JNJ 150417C00070000 C 04/17/15 70.0 32.50 33.75
JNJ 150417C00075000 C 04/17/15 75.0 27.55 28.55
JNJ 150417C00080000 C 04/17/15 80.0 22.70 23.65
JNJ 150417C00085000 C 04/17/15 85.0 17.70 18.65
JNJ 150417C00087500 C 04/17/15 87.5 15.20 16.15
JNJ 150417C00090000 C 04/17/15 90.0 12.85 13.65
JNJ 150417C00092500 C 04/17/15 92.5 10.40 11.25
JNJ 150417C00095000 C 04/17/15 95.0 8.40 8.80
JNJ 150417C00097500 C 04/17/15 97.5 5.90 6.50
JNJ 150417C00100000 C 04/17/15 100.0 4.05 4.25
JNJ 150417C00105000 C 04/17/15 105.0 1.14 1.20
JNJ 150417C00110000 C 04/17/15 110.0 0.19 0.23
JNJ 150417C00115000 C 04/17/15 115.0 0.02 0.07
JNJ 150417C00120000 C 04/17/15 120.0 0.00 0.05
JNJ 150417C00125000 C 04/17/15 125.0 0.00 0.04
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 0.03
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.03
JNJ 150417P00050000 P 04/17/15 50.0 0.00 0.03
JNJ 150417P00055000 P 04/17/15 55.0 0.00 0.01
JNJ 150417P00060000 P 04/17/15 60.0 0.00 0.01
JNJ 150417P00065000 P 04/17/15 65.0 0.00 0.01
JNJ 150417P00070000 P 04/17/15 70.0 0.00 0.02
JNJ 150417P00075000 P 04/17/15 75.0 0.01 0.02
JNJ 150417P00080000 P 04/17/15 80.0 0.02 0.04
JNJ 150417P00085000 P 04/17/15 85.0 0.03 0.12
JNJ 150417P00087500 P 04/17/15 87.5 0.06 0.14
JNJ 150417P00090000 P 04/17/15 90.0 0.13 0.16
JNJ 150417P00092500 P 04/17/15 92.5 0.15 0.22
JNJ 150417P00095000 P 04/17/15 95.0 0.30 0.31
JNJ 150417P00097500 P 04/17/15 97.5 0.45 0.52
JNJ 150417P00100000 P 04/17/15 100.0 0.87 0.91
JNJ 150417P00105000 P 04/17/15 105.0 2.77 2.95
JNJ 150417P00110000 P 04/17/15 110.0 6.70 7.50
JNJ 150417P00115000 P 04/17/15 115.0 11.55 12.20
JNJ 150417P00120000 P 04/17/15 120.0 16.50 17.05
JNJ 150417P00125000 P 04/17/15 125.0 21.45 22.05
JNJ 150417P00130000 P 04/17/15 130.0 26.50 27.05
JNJ 150417P00135000 P 04/17/15 135.0 31.50 32.05
JNJ 150417P00140000 P 04/17/15 140.0 36.50 37.05
JNJ 150417P00145000 P 04/17/15 145.0 41.50 42.05
JNJ 150515C00070000 C 05/15/15 70.0 32.65 34.30
JNJ 150515C00075000 C 05/15/15 75.0 27.70 28.70
JNJ 150515C00080000 C 05/15/15 80.0 22.75 23.75
JNJ 150515C00085000 C 05/15/15 85.0 17.80 18.70
JNJ 150515C00090000 C 05/15/15 90.0 13.05 13.85
JNJ 150515C00092500 C 05/15/15 92.5 10.65 11.50
JNJ 150515C00095000 C 05/15/15 95.0 8.35 9.10
JNJ 150515C00097500 C 05/15/15 97.5 6.15 6.85
JNJ 150515C00100000 C 05/15/15 100.0 4.55 4.70
JNJ 150515C00105000 C 05/15/15 105.0 1.63 1.70
JNJ 150515C00110000 C 05/15/15 110.0 0.41 0.45
JNJ 150515C00115000 C 05/15/15 115.0 0.10 0.14
JNJ 150515C00120000 C 05/15/15 120.0 0.00 0.08
JNJ 150515C00125000 C 05/15/15 125.0 0.00 0.07
JNJ 150515C00130000 C 05/15/15 130.0 0.00 0.05
JNJ 150515C00135000 C 05/15/15 135.0 0.00 0.04
JNJ 150515P00070000 P 05/15/15 70.0 0.00 0.04
JNJ 150515P00075000 P 05/15/15 75.0 0.02 0.09
JNJ 150515P00080000 P 05/15/15 80.0 0.05 0.15
JNJ 150515P00085000 P 05/15/15 85.0 0.15 0.18
JNJ 150515P00090000 P 05/15/15 90.0 0.26 0.29
JNJ 150515P00092500 P 05/15/15 92.5 0.36 0.40
JNJ 150515P00095000 P 05/15/15 95.0 0.50 0.56
JNJ 150515P00097500 P 05/15/15 97.5 0.78 0.85
JNJ 150515P00100000 P 05/15/15 100.0 1.29 1.36
JNJ 150515P00105000 P 05/15/15 105.0 3.20 3.45
JNJ 150515P00110000 P 05/15/15 110.0 6.90 7.65
JNJ 150515P00115000 P 05/15/15 115.0 11.55 12.40
JNJ 150515P00120000 P 05/15/15 120.0 16.50 17.15
JNJ 150515P00125000 P 05/15/15 125.0 21.45 22.20
JNJ 150515P00130000 P 05/15/15 130.0 26.45 27.20
JNJ 150515P00135000 P 05/15/15 135.0 31.45 32.05
JNJ 150717C00070000 C 07/17/15 70.0 32.70 33.65
JNJ 150717C00075000 C 07/17/15 75.0 27.75 28.65
JNJ 150717C00080000 C 07/17/15 80.0 22.80 23.70
JNJ 150717C00085000 C 07/17/15 85.0 17.95 18.85
JNJ 150717C00090000 C 07/17/15 90.0 13.10 13.95
JNJ 150717C00092500 C 07/17/15 92.5 10.90 11.60
JNJ 150717C00095000 C 07/17/15 95.0 8.65 9.40
JNJ 150717C00097500 C 07/17/15 97.5 6.75 7.25
JNJ 150717C00100000 C 07/17/15 100.0 5.05 5.25
JNJ 150717C00105000 C 07/17/15 105.0 2.27 2.34
JNJ 150717C00110000 C 07/17/15 110.0 0.80 0.85
JNJ 150717C00115000 C 07/17/15 115.0 0.24 0.30
JNJ 150717C00120000 C 07/17/15 120.0 0.06 0.13
JNJ 150717C00125000 C 07/17/15 125.0 0.00 0.08
JNJ 150717C00130000 C 07/17/15 130.0 0.00 0.07
JNJ 150717C00135000 C 07/17/15 135.0 0.00 0.06
JNJ 150717C00140000 C 07/17/15 140.0 0.00 0.05
JNJ 150717C00145000 C 07/17/15 145.0 0.00 0.04
JNJ 150717C00150000 C 07/17/15 150.0 0.00 0.04
JNJ 150717C00155000 C 07/17/15 155.0 0.00 0.04
JNJ 150717P00070000 P 07/17/15 70.0 0.09 0.15
JNJ 150717P00075000 P 07/17/15 75.0 0.15 0.24
JNJ 150717P00080000 P 07/17/15 80.0 0.24 0.32
JNJ 150717P00085000 P 07/17/15 85.0 0.38 0.44
JNJ 150717P00090000 P 07/17/15 90.0 0.63 0.70
JNJ 150717P00092500 P 07/17/15 92.5 0.84 0.92
JNJ 150717P00095000 P 07/17/15 95.0 1.18 1.24
JNJ 150717P00097500 P 07/17/15 97.5 1.61 1.69
JNJ 150717P00100000 P 07/17/15 100.0 2.29 2.39
JNJ 150717P00105000 P 07/17/15 105.0 4.55 4.70
JNJ 150717P00110000 P 07/17/15 110.0 8.10 8.30
JNJ 150717P00115000 P 07/17/15 115.0 12.35 13.20
JNJ 150717P00120000 P 07/17/15 120.0 17.20 18.05
JNJ 150717P00125000 P 07/17/15 125.0 21.65 23.10
JNJ 150717P00130000 P 07/17/15 130.0 26.65 28.10
JNJ 150717P00135000 P 07/17/15 135.0 31.45 33.00
JNJ 150717P00140000 P 07/17/15 140.0 36.45 38.00
JNJ 150717P00145000 P 07/17/15 145.0 41.45 43.05
JNJ 150717P00150000 P 07/17/15 150.0 46.45 48.00
JNJ 150717P00155000 P 07/17/15 155.0 51.60 53.05
JNJ 151016C00070000 C 10/16/15 70.0 32.65 33.70
JNJ 151016C00075000 C 10/16/15 75.0 27.70 28.70
JNJ 151016C00080000 C 10/16/15 80.0 22.45 23.75
JNJ 151016C00085000 C 10/16/15 85.0 18.10 18.95
JNJ 151016C00090000 C 10/16/15 90.0 13.40 14.30
JNJ 151016C00092500 C 10/16/15 92.5 11.20 12.10
JNJ 151016C00095000 C 10/16/15 95.0 9.15 9.95
JNJ 151016C00097500 C 10/16/15 97.5 7.70 7.90
JNJ 151016C00100000 C 10/16/15 100.0 6.00 6.20
JNJ 151016C00105000 C 10/16/15 105.0 3.30 3.50
JNJ 151016C00110000 C 10/16/15 110.0 1.62 1.72
JNJ 151016C00115000 C 10/16/15 115.0 0.71 0.80
JNJ 151016C00120000 C 10/16/15 120.0 0.28 0.39
JNJ 151016C00125000 C 10/16/15 125.0 0.10 0.21
JNJ 151016C00130000 C 10/16/15 130.0 0.03 0.13
JNJ 151016C00135000 C 10/16/15 135.0 0.00 0.09
JNJ 151016P00070000 P 10/16/15 70.0 0.32 0.43
JNJ 151016P00075000 P 10/16/15 75.0 0.43 0.55
JNJ 151016P00080000 P 10/16/15 80.0 0.60 0.71
JNJ 151016P00085000 P 10/16/15 85.0 0.87 0.91
JNJ 151016P00090000 P 10/16/15 90.0 1.36 1.45
JNJ 151016P00092500 P 10/16/15 92.5 1.74 1.82
JNJ 151016P00095000 P 10/16/15 95.0 2.24 2.33
JNJ 151016P00097500 P 10/16/15 97.5 2.89 3.00
JNJ 151016P00100000 P 10/16/15 100.0 3.70 3.85
JNJ 151016P00105000 P 10/16/15 105.0 6.15 6.30
JNJ 151016P00110000 P 10/16/15 110.0 9.50 9.65
JNJ 151016P00115000 P 10/16/15 115.0 13.40 14.35
JNJ 151016P00120000 P 10/16/15 120.0 18.00 18.90
JNJ 151016P00125000 P 10/16/15 125.0 22.70 23.70
JNJ 151016P00130000 P 10/16/15 130.0 27.65 28.65
JNJ 151016P00135000 P 10/16/15 135.0 32.20 33.65
JNJ 160115C00045000 C 01/15/16 45.0 57.65 58.70
JNJ 160115C00050000 C 01/15/16 50.0 52.65 53.70
JNJ 160115C00055000 C 01/15/16 55.0 47.65 48.70
JNJ 160115C00060000 C 01/15/16 60.0 42.55 43.95
JNJ 160115C00065000 C 01/15/16 65.0 37.55 38.85
JNJ 160115C00070000 C 01/15/16 70.0 32.60 34.15
JNJ 160115C00075000 C 01/15/16 75.0 27.70 29.00
JNJ 160115C00077500 C 01/15/16 77.5 25.30 26.35
JNJ 160115C00080000 C 01/15/16 80.0 22.85 23.90
JNJ 160115C00082500 C 01/15/16 82.5 20.45 21.55
JNJ 160115C00085000 C 01/15/16 85.0 18.15 19.20
JNJ 160115C00087500 C 01/15/16 87.5 15.90 16.95
JNJ 160115C00090000 C 01/15/16 90.0 14.20 14.55
JNJ 160115C00092500 C 01/15/16 92.5 11.60 12.65
JNJ 160115C00095000 C 01/15/16 95.0 10.15 10.40
JNJ 160115C00097500 C 01/15/16 97.5 8.35 8.60
JNJ 160115C00100000 C 01/15/16 100.0 6.75 6.95
JNJ 160115C00105000 C 01/15/16 105.0 4.15 4.30
JNJ 160115C00110000 C 01/15/16 110.0 2.36 2.51
JNJ 160115C00115000 C 01/15/16 115.0 1.28 1.37
JNJ 160115C00120000 C 01/15/16 120.0 0.65 0.71
JNJ 160115C00125000 C 01/15/16 125.0 0.33 0.45
JNJ 160115C00130000 C 01/15/16 130.0 0.14 0.28
JNJ 160115C00135000 C 01/15/16 135.0 0.06 0.19
JNJ 160115C00140000 C 01/15/16 140.0 0.02 0.14
JNJ 160115C00145000 C 01/15/16 145.0 0.00 0.11
JNJ 160115P00045000 P 01/15/16 45.0 0.13 0.19
JNJ 160115P00050000 P 01/15/16 50.0 0.18 0.30
JNJ 160115P00055000 P 01/15/16 55.0 0.24 0.37
JNJ 160115P00060000 P 01/15/16 60.0 0.33 0.46
JNJ 160115P00065000 P 01/15/16 65.0 0.48 0.54
JNJ 160115P00070000 P 01/15/16 70.0 0.58 0.74
JNJ 160115P00075000 P 01/15/16 75.0 0.76 0.90
JNJ 160115P00077500 P 01/15/16 77.5 0.87 1.02
JNJ 160115P00080000 P 01/15/16 80.0 1.05 1.16
JNJ 160115P00082500 P 01/15/16 82.5 1.22 1.35
JNJ 160115P00085000 P 01/15/16 85.0 1.45 1.58
JNJ 160115P00087500 P 01/15/16 87.5 1.77 1.88
JNJ 160115P00090000 P 01/15/16 90.0 2.17 2.27
JNJ 160115P00092500 P 01/15/16 92.5 2.68 2.77
JNJ 160115P00095000 P 01/15/16 95.0 3.25 3.40
JNJ 160115P00097500 P 01/15/16 97.5 4.00 4.20
JNJ 160115P00100000 P 01/15/16 100.0 5.00 5.15
JNJ 160115P00105000 P 01/15/16 105.0 7.50 7.65
JNJ 160115P00110000 P 01/15/16 110.0 10.75 10.90
JNJ 160115P00115000 P 01/15/16 115.0 14.35 15.50
JNJ 160115P00120000 P 01/15/16 120.0 18.80 19.85
JNJ 160115P00125000 P 01/15/16 125.0 23.35 24.55
JNJ 160115P00130000 P 01/15/16 130.0 28.10 29.35
JNJ 160115P00135000 P 01/15/16 135.0 32.70 34.30
JNJ 160115P00140000 P 01/15/16 140.0 37.65 39.25
JNJ 160115P00145000 P 01/15/16 145.0 42.60 44.15
JNJ 170120C00050000 C 01/20/17 50.0 52.40 54.15
JNJ 170120C00055000 C 01/20/17 55.0 47.40 49.20
JNJ 170120C00060000 C 01/20/17 60.0 42.50 44.20
JNJ 170120C00065000 C 01/20/17 65.0 37.35 39.50
JNJ 170120C00070000 C 01/20/17 70.0 32.50 34.75
JNJ 170120C00075000 C 01/20/17 75.0 27.60 29.50
JNJ 170120C00080000 C 01/20/17 80.0 22.95 25.00
JNJ 170120C00085000 C 01/20/17 85.0 18.85 20.30
JNJ 170120C00087500 C 01/20/17 87.5 16.80 18.85
JNJ 170120C00090000 C 01/20/17 90.0 15.35 16.95
JNJ 170120C00092500 C 01/20/17 92.5 13.15 15.10
JNJ 170120C00095000 C 01/20/17 95.0 11.55 13.50
JNJ 170120C00097500 C 01/20/17 97.5 10.00 12.00
JNJ 170120C00100000 C 01/20/17 100.0 8.60 10.45
JNJ 170120C00105000 C 01/20/17 105.0 6.20 8.10
JNJ 170120C00110000 C 01/20/17 110.0 4.55 6.00
JNJ 170120C00115000 C 01/20/17 115.0 2.89 4.45
JNJ 170120C00120000 C 01/20/17 120.0 2.40 3.25
JNJ 170120C00125000 C 01/20/17 125.0 1.50 2.22
JNJ 170120C00130000 C 01/20/17 130.0 0.80 1.65
JNJ 170120C00135000 C 01/20/17 135.0 0.35 1.27
JNJ 170120C00140000 C 01/20/17 140.0 0.12 1.02
JNJ 170120C00145000 C 01/20/17 145.0 0.03 0.89
JNJ 170120C00150000 C 01/20/17 150.0 0.00 0.65
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.49
JNJ 170120P00050000 P 01/20/17 50.0 0.21 1.10
JNJ 170120P00055000 P 01/20/17 55.0 0.42 1.28
JNJ 170120P00060000 P 01/20/17 60.0 1.05 1.30
JNJ 170120P00065000 P 01/20/17 65.0 1.41 1.80
JNJ 170120P00070000 P 01/20/17 70.0 1.47 2.36
JNJ 170120P00075000 P 01/20/17 75.0 2.00 2.89
JNJ 170120P00080000 P 01/20/17 80.0 2.67 3.35
JNJ 170120P00085000 P 01/20/17 85.0 3.95 4.70
JNJ 170120P00087500 P 01/20/17 87.5 4.20 5.55
JNJ 170120P00090000 P 01/20/17 90.0 4.90 5.90
JNJ 170120P00092500 P 01/20/17 92.5 5.55 7.05
JNJ 170120P00095000 P 01/20/17 95.0 6.45 8.05
JNJ 170120P00097500 P 01/20/17 97.5 7.45 9.10
JNJ 170120P00100000 P 01/20/17 100.0 8.50 10.10
JNJ 170120P00105000 P 01/20/17 105.0 11.00 12.90
JNJ 170120P00110000 P 01/20/17 110.0 13.95 16.00
JNJ 170120P00115000 P 01/20/17 115.0 17.40 19.50
JNJ 170120P00120000 P 01/20/17 120.0 21.20 23.35
JNJ 170120P00125000 P 01/20/17 125.0 25.40 27.50
JNJ 170120P00130000 P 01/20/17 130.0 29.80 31.85
JNJ 170120P00135000 P 01/20/17 135.0 34.35 36.40
JNJ 170120P00140000 P 01/20/17 140.0 39.00 41.10
JNJ 170120P00145000 P 01/20/17 145.0 42.90 46.85
JNJ 170120P00150000 P 01/20/17 150.0 47.70 50.65
JNJ 170120P00155000 P 01/20/17 155.0 52.55 55.50

OPRA data is delayed 15 minutes.