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 (2015-05-22)Premium Content

Johnson And Johnson (JNJ)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 150807C00082500 C 08/07/15 82.5 15.70 19.50
JNJ 150807C00084000 C 08/07/15 84.0 15.55 17.00
JNJ 150807C00085000 C 08/07/15 85.0 14.50 15.95
JNJ 150807C00086000 C 08/07/15 86.0 13.55 14.95
JNJ 150807C00087000 C 08/07/15 87.0 12.90 13.35
JNJ 150807C00088000 C 08/07/15 88.0 11.55 12.70
JNJ 150807C00089000 C 08/07/15 89.0 10.85 11.35
JNJ 150807C00090000 C 08/07/15 90.0 9.85 10.65
JNJ 150807C00090500 C 08/07/15 90.5 9.45 9.85
JNJ 150807C00091000 C 08/07/15 91.0 8.90 9.60
JNJ 150807C00091500 C 08/07/15 91.5 8.45 9.10
JNJ 150807C00092000 C 08/07/15 92.0 7.90 8.65
JNJ 150807C00092500 C 08/07/15 92.5 7.35 8.15
JNJ 150807C00093000 C 08/07/15 93.0 6.95 7.35
JNJ 150807C00093500 C 08/07/15 93.5 6.45 6.85
JNJ 150807C00094000 C 08/07/15 94.0 5.90 6.40
JNJ 150807C00094500 C 08/07/15 94.5 5.45 5.85
JNJ 150807C00095000 C 08/07/15 95.0 4.95 5.35
JNJ 150807C00095500 C 08/07/15 95.5 4.45 4.85
JNJ 150807C00096000 C 08/07/15 96.0 3.95 4.35
JNJ 150807C00096500 C 08/07/15 96.5 3.45 3.90
JNJ 150807C00097000 C 08/07/15 97.0 2.97 3.40
JNJ 150807C00097500 C 08/07/15 97.5 2.50 2.89
JNJ 150807C00098000 C 08/07/15 98.0 2.05 2.41
JNJ 150807C00098500 C 08/07/15 98.5 1.66 1.94
JNJ 150807C00099000 C 08/07/15 99.0 1.27 1.49
JNJ 150807C00099500 C 08/07/15 99.5 1.02 1.09
JNJ 150807C00100000 C 08/07/15 100.0 0.68 0.75
JNJ 150807C00101000 C 08/07/15 101.0 0.23 0.27
JNJ 150807C00102000 C 08/07/15 102.0 0.04 0.12
JNJ 150807C00103000 C 08/07/15 103.0 0.01 0.13
JNJ 150807C00104000 C 08/07/15 104.0 0.00 0.14
JNJ 150807C00105000 C 08/07/15 105.0 0.00 0.09
JNJ 150807C00106000 C 08/07/15 106.0 0.00 0.13
JNJ 150807C00107000 C 08/07/15 107.0 0.00 0.13
JNJ 150807C00108000 C 08/07/15 108.0 0.00 0.13
JNJ 150807C00109000 C 08/07/15 109.0 0.00 0.13
JNJ 150807C00110000 C 08/07/15 110.0 0.00 0.13
JNJ 150807C00111000 C 08/07/15 111.0 0.00 0.13
JNJ 150807C00112000 C 08/07/15 112.0 0.00 0.13
JNJ 150807C00113000 C 08/07/15 113.0 0.00 0.13
JNJ 150807C00114000 C 08/07/15 114.0 0.00 0.13
JNJ 150807C00115000 C 08/07/15 115.0 0.00 0.13
JNJ 150807C00120000 C 08/07/15 120.0 0.00 0.13
JNJ 150807C00125000 C 08/07/15 125.0 0.00 0.13
JNJ 150807C00130000 C 08/07/15 130.0 0.00 0.13
JNJ 150807C00135000 C 08/07/15 135.0 0.00 0.13
JNJ 150807P00082500 P 08/07/15 82.5 0.00 0.03
JNJ 150807P00084000 P 08/07/15 84.0 0.00 0.03
JNJ 150807P00085000 P 08/07/15 85.0 0.00 0.05
JNJ 150807P00086000 P 08/07/15 86.0 0.00 0.13
JNJ 150807P00087000 P 08/07/15 87.0 0.00 0.13
JNJ 150807P00088000 P 08/07/15 88.0 0.00 0.13
JNJ 150807P00089000 P 08/07/15 89.0 0.00 0.14
JNJ 150807P00090000 P 08/07/15 90.0 0.00 0.11
JNJ 150807P00090500 P 08/07/15 90.5 0.00 0.17
JNJ 150807P00091000 P 08/07/15 91.0 0.00 0.13
JNJ 150807P00091500 P 08/07/15 91.5 0.00 0.15
JNJ 150807P00092000 P 08/07/15 92.0 0.00 0.18
JNJ 150807P00092500 P 08/07/15 92.5 0.00 0.10
JNJ 150807P00093000 P 08/07/15 93.0 0.01 0.05
JNJ 150807P00093500 P 08/07/15 93.5 0.01 0.15
JNJ 150807P00094000 P 08/07/15 94.0 0.01 0.19
JNJ 150807P00094500 P 08/07/15 94.5 0.01 0.11
JNJ 150807P00095000 P 08/07/15 95.0 0.01 0.15
JNJ 150807P00095500 P 08/07/15 95.5 0.01 0.10
JNJ 150807P00096000 P 08/07/15 96.0 0.01 0.13
JNJ 150807P00096500 P 08/07/15 96.5 0.01 0.07
JNJ 150807P00097000 P 08/07/15 97.0 0.04 0.08
JNJ 150807P00097500 P 08/07/15 97.5 0.04 0.13
JNJ 150807P00098000 P 08/07/15 98.0 0.08 0.13
JNJ 150807P00098500 P 08/07/15 98.5 0.11 0.15
JNJ 150807P00099000 P 08/07/15 99.0 0.18 0.21
JNJ 150807P00099500 P 08/07/15 99.5 0.27 0.32
JNJ 150807P00100000 P 08/07/15 100.0 0.43 0.49
JNJ 150807P00101000 P 08/07/15 101.0 0.95 1.18
JNJ 150807P00102000 P 08/07/15 102.0 1.49 2.08
JNJ 150807P00103000 P 08/07/15 103.0 2.43 3.15
JNJ 150807P00104000 P 08/07/15 104.0 3.40 4.15
JNJ 150807P00105000 P 08/07/15 105.0 4.40 5.05
JNJ 150807P00106000 P 08/07/15 106.0 5.35 6.20
JNJ 150807P00107000 P 08/07/15 107.0 6.35 7.25
JNJ 150807P00108000 P 08/07/15 108.0 7.35 8.25
JNJ 150807P00109000 P 08/07/15 109.0 8.35 9.05
JNJ 150807P00110000 P 08/07/15 110.0 9.00 10.15
JNJ 150807P00111000 P 08/07/15 111.0 9.95 11.15
JNJ 150807P00112000 P 08/07/15 112.0 10.35 12.40
JNJ 150807P00113000 P 08/07/15 113.0 11.95 13.15
JNJ 150807P00114000 P 08/07/15 114.0 12.80 14.20
JNJ 150807P00115000 P 08/07/15 115.0 13.35 15.40
JNJ 150807P00120000 P 08/07/15 120.0 18.30 20.15
JNJ 150807P00125000 P 08/07/15 125.0 22.90 25.20
JNJ 150807P00130000 P 08/07/15 130.0 28.05 30.10
JNJ 150807P00135000 P 08/07/15 135.0 32.75 36.65
JNJ 150814C00085000 C 08/14/15 85.0 14.55 16.05
JNJ 150814C00086000 C 08/14/15 86.0 13.90 14.70
JNJ 150814C00087000 C 08/14/15 87.0 12.55 14.00
JNJ 150814C00088000 C 08/14/15 88.0 11.95 12.65
JNJ 150814C00089000 C 08/14/15 89.0 10.95 11.65
JNJ 150814C00090000 C 08/14/15 90.0 9.90 10.65
JNJ 150814C00090500 C 08/14/15 90.5 9.45 9.90
JNJ 150814C00091000 C 08/14/15 91.0 8.90 9.65
JNJ 150814C00091500 C 08/14/15 91.5 8.45 8.90
JNJ 150814C00092000 C 08/14/15 92.0 7.85 8.65
JNJ 150814C00092500 C 08/14/15 92.5 7.50 7.90
JNJ 150814C00093000 C 08/14/15 93.0 7.00 7.40
JNJ 150814C00093500 C 08/14/15 93.5 6.50 6.90
JNJ 150814C00094000 C 08/14/15 94.0 6.00 6.40
JNJ 150814C00094500 C 08/14/15 94.5 5.55 5.90
JNJ 150814C00095000 C 08/14/15 95.0 5.00 5.45
JNJ 150814C00095500 C 08/14/15 95.5 4.50 4.95
JNJ 150814C00096000 C 08/14/15 96.0 4.05 4.45
JNJ 150814C00096500 C 08/14/15 96.5 3.55 3.95
JNJ 150814C00097000 C 08/14/15 97.0 3.10 3.50
JNJ 150814C00097500 C 08/14/15 97.5 2.63 3.05
JNJ 150814C00098000 C 08/14/15 98.0 2.43 2.57
JNJ 150814C00098500 C 08/14/15 98.5 1.88 2.13
JNJ 150814C00099000 C 08/14/15 99.0 1.61 1.73
JNJ 150814C00099500 C 08/14/15 99.5 1.25 1.36
JNJ 150814C00100000 C 08/14/15 100.0 0.94 1.02
JNJ 150814C00101000 C 08/14/15 101.0 0.47 0.52
JNJ 150814C00102000 C 08/14/15 102.0 0.20 0.23
JNJ 150814C00103000 C 08/14/15 103.0 0.05 0.13
JNJ 150814C00104000 C 08/14/15 104.0 0.01 0.14
JNJ 150814C00105000 C 08/14/15 105.0 0.00 0.05
JNJ 150814C00106000 C 08/14/15 106.0 0.00 0.05
JNJ 150814C00107000 C 08/14/15 107.0 0.00 0.04
JNJ 150814C00108000 C 08/14/15 108.0 0.00 0.04
JNJ 150814C00109000 C 08/14/15 109.0 0.00 0.04
JNJ 150814C00110000 C 08/14/15 110.0 0.00 0.04
JNJ 150814C00111000 C 08/14/15 111.0 0.00 0.04
JNJ 150814C00112000 C 08/14/15 112.0 0.00 0.04
JNJ 150814C00113000 C 08/14/15 113.0 0.00 0.04
JNJ 150814C00114000 C 08/14/15 114.0 0.00 0.03
JNJ 150814C00115000 C 08/14/15 115.0 0.00 0.03
JNJ 150814P00085000 P 08/14/15 85.0 0.00 0.04
JNJ 150814P00086000 P 08/14/15 86.0 0.00 0.04
JNJ 150814P00087000 P 08/14/15 87.0 0.00 0.04
JNJ 150814P00088000 P 08/14/15 88.0 0.01 0.04
JNJ 150814P00089000 P 08/14/15 89.0 0.01 0.05
JNJ 150814P00090000 P 08/14/15 90.0 0.01 0.09
JNJ 150814P00090500 P 08/14/15 90.5 0.01 0.10
JNJ 150814P00091000 P 08/14/15 91.0 0.01 0.12
JNJ 150814P00091500 P 08/14/15 91.5 0.01 0.14
JNJ 150814P00092000 P 08/14/15 92.0 0.01 0.10
JNJ 150814P00092500 P 08/14/15 92.5 0.01 0.13
JNJ 150814P00093000 P 08/14/15 93.0 0.02 0.13
JNJ 150814P00093500 P 08/14/15 93.5 0.02 0.13
JNJ 150814P00094000 P 08/14/15 94.0 0.02 0.13
JNJ 150814P00094500 P 08/14/15 94.5 0.03 0.13
JNJ 150814P00095000 P 08/14/15 95.0 0.03 0.14
JNJ 150814P00095500 P 08/14/15 95.5 0.04 0.19
JNJ 150814P00096000 P 08/14/15 96.0 0.05 0.26
JNJ 150814P00096500 P 08/14/15 96.5 0.07 0.19
JNJ 150814P00097000 P 08/14/15 97.0 0.13 0.17
JNJ 150814P00097500 P 08/14/15 97.5 0.16 0.21
JNJ 150814P00098000 P 08/14/15 98.0 0.21 0.27
JNJ 150814P00098500 P 08/14/15 98.5 0.28 0.33
JNJ 150814P00099000 P 08/14/15 99.0 0.36 0.46
JNJ 150814P00099500 P 08/14/15 99.5 0.51 0.62
JNJ 150814P00100000 P 08/14/15 100.0 0.68 0.82
JNJ 150814P00101000 P 08/14/15 101.0 1.16 1.38
JNJ 150814P00102000 P 08/14/15 102.0 1.86 2.19
JNJ 150814P00103000 P 08/14/15 103.0 2.48 3.15
JNJ 150814P00104000 P 08/14/15 104.0 3.40 4.15
JNJ 150814P00105000 P 08/14/15 105.0 4.40 5.15
JNJ 150814P00106000 P 08/14/15 106.0 5.40 6.15
JNJ 150814P00107000 P 08/14/15 107.0 6.35 7.25
JNJ 150814P00108000 P 08/14/15 108.0 7.35 8.25
JNJ 150814P00109000 P 08/14/15 109.0 8.35 9.25
JNJ 150814P00110000 P 08/14/15 110.0 8.40 10.25
JNJ 150814P00111000 P 08/14/15 111.0 9.40 11.05
JNJ 150814P00112000 P 08/14/15 112.0 10.35 13.10
JNJ 150814P00113000 P 08/14/15 113.0 11.30 13.20
JNJ 150814P00114000 P 08/14/15 114.0 12.20 14.25
JNJ 150814P00115000 P 08/14/15 115.0 13.35 15.05
JNJ 150821C00050000 C 08/21/15 50.0 48.45 50.60
JNJ 150821C00055000 C 08/21/15 55.0 43.40 46.80
JNJ 150821C00060000 C 08/21/15 60.0 38.30 41.80
JNJ 150821C00065000 C 08/21/15 65.0 33.30 36.80
JNJ 150821C00070000 C 08/21/15 70.0 28.45 31.95
JNJ 150821C00075000 C 08/21/15 75.0 24.30 25.75
JNJ 150821C00080000 C 08/21/15 80.0 19.90 20.75
JNJ 150821C00083000 C 08/21/15 83.0 16.80 17.75
JNJ 150821C00084000 C 08/21/15 84.0 15.70 16.75
JNJ 150821C00085000 C 08/21/15 85.0 14.60 15.75
JNJ 150821C00086000 C 08/21/15 86.0 13.95 14.65
JNJ 150821C00087000 C 08/21/15 87.0 12.90 13.65
JNJ 150821C00087500 C 08/21/15 87.5 12.05 13.55
JNJ 150821C00088000 C 08/21/15 88.0 11.95 12.65
JNJ 150821C00089000 C 08/21/15 89.0 10.55 12.05
JNJ 150821C00090000 C 08/21/15 90.0 9.95 10.70
JNJ 150821C00090500 C 08/21/15 90.5 9.40 10.20
JNJ 150821C00091000 C 08/21/15 91.0 9.00 9.65
JNJ 150821C00091500 C 08/21/15 91.5 8.45 9.25
JNJ 150821C00092000 C 08/21/15 92.0 7.95 8.40
JNJ 150821C00092500 C 08/21/15 92.5 7.45 8.15
JNJ 150821C00093000 C 08/21/15 93.0 6.95 7.65
JNJ 150821C00093500 C 08/21/15 93.5 6.45 7.15
JNJ 150821C00094000 C 08/21/15 94.0 6.00 6.70
JNJ 150821C00094500 C 08/21/15 94.5 5.50 6.20
JNJ 150821C00095000 C 08/21/15 95.0 5.10 5.45
JNJ 150821C00095500 C 08/21/15 95.5 4.55 4.95
JNJ 150821C00096000 C 08/21/15 96.0 4.05 4.50
JNJ 150821C00096500 C 08/21/15 96.5 3.65 4.00
JNJ 150821C00097000 C 08/21/15 97.0 3.15 3.55
JNJ 150821C00097500 C 08/21/15 97.5 2.90 3.10
JNJ 150821C00098000 C 08/21/15 98.0 2.51 2.64
JNJ 150821C00098500 C 08/21/15 98.5 2.13 2.24
JNJ 150821C00099000 C 08/21/15 99.0 1.74 1.86
JNJ 150821C00099500 C 08/21/15 99.5 1.39 1.46
JNJ 150821C00100000 C 08/21/15 100.0 1.09 1.19
JNJ 150821C00101000 C 08/21/15 101.0 0.60 0.65
JNJ 150821C00102000 C 08/21/15 102.0 0.30 0.33
JNJ 150821C00103000 C 08/21/15 103.0 0.13 0.16
JNJ 150821C00104000 C 08/21/15 104.0 0.03 0.09
JNJ 150821C00105000 C 08/21/15 105.0 0.03 0.04
JNJ 150821C00106000 C 08/21/15 106.0 0.00 0.06
JNJ 150821C00107000 C 08/21/15 107.0 0.00 0.06
JNJ 150821C00108000 C 08/21/15 108.0 0.00 0.05
JNJ 150821C00109000 C 08/21/15 109.0 0.00 0.05
JNJ 150821C00110000 C 08/21/15 110.0 0.00 0.02
JNJ 150821C00111000 C 08/21/15 111.0 0.00 0.04
JNJ 150821C00112000 C 08/21/15 112.0 0.00 0.04
JNJ 150821C00113000 C 08/21/15 113.0 0.00 0.04
JNJ 150821C00114000 C 08/21/15 114.0 0.00 0.04
JNJ 150821C00115000 C 08/21/15 115.0 0.00 0.04
JNJ 150821C00116000 C 08/21/15 116.0 0.00 0.04
JNJ 150821C00117000 C 08/21/15 117.0 0.00 0.03
JNJ 150821C00120000 C 08/21/15 120.0 0.00 0.03
JNJ 150821C00125000 C 08/21/15 125.0 0.00 0.03
JNJ 150821C00130000 C 08/21/15 130.0 0.00 0.03
JNJ 150821C00135000 C 08/21/15 135.0 0.00 0.03
JNJ 150821C00140000 C 08/21/15 140.0 0.00 0.03
JNJ 150821C00145000 C 08/21/15 145.0 0.00 0.03
JNJ 150821C00150000 C 08/21/15 150.0 0.00 0.03
JNJ 150821P00050000 P 08/21/15 50.0 0.00 0.03
JNJ 150821P00055000 P 08/21/15 55.0 0.00 0.03
JNJ 150821P00060000 P 08/21/15 60.0 0.00 0.03
JNJ 150821P00065000 P 08/21/15 65.0 0.00 0.03
JNJ 150821P00070000 P 08/21/15 70.0 0.00 0.03
JNJ 150821P00075000 P 08/21/15 75.0 0.00 0.03
JNJ 150821P00080000 P 08/21/15 80.0 0.00 0.04
JNJ 150821P00083000 P 08/21/15 83.0 0.00 0.04
JNJ 150821P00084000 P 08/21/15 84.0 0.01 0.04
JNJ 150821P00085000 P 08/21/15 85.0 0.01 0.04
JNJ 150821P00086000 P 08/21/15 86.0 0.01 0.06
JNJ 150821P00087000 P 08/21/15 87.0 0.01 0.10
JNJ 150821P00087500 P 08/21/15 87.5 0.01 0.10
JNJ 150821P00088000 P 08/21/15 88.0 0.01 0.10
JNJ 150821P00089000 P 08/21/15 89.0 0.02 0.11
JNJ 150821P00090000 P 08/21/15 90.0 0.03 0.12
JNJ 150821P00090500 P 08/21/15 90.5 0.02 0.12
JNJ 150821P00091000 P 08/21/15 91.0 0.02 0.13
JNJ 150821P00091500 P 08/21/15 91.5 0.03 0.13
JNJ 150821P00092000 P 08/21/15 92.0 0.04 0.13
JNJ 150821P00092500 P 08/21/15 92.5 0.05 0.13
JNJ 150821P00093000 P 08/21/15 93.0 0.05 0.14
JNJ 150821P00093500 P 08/21/15 93.5 0.06 0.14
JNJ 150821P00094000 P 08/21/15 94.0 0.07 0.15
JNJ 150821P00094500 P 08/21/15 94.5 0.11 0.15
JNJ 150821P00095000 P 08/21/15 95.0 0.13 0.15
JNJ 150821P00095500 P 08/21/15 95.5 0.16 0.21
JNJ 150821P00096000 P 08/21/15 96.0 0.20 0.24
JNJ 150821P00096500 P 08/21/15 96.5 0.24 0.27
JNJ 150821P00097000 P 08/21/15 97.0 0.30 0.35
JNJ 150821P00097500 P 08/21/15 97.5 0.38 0.41
JNJ 150821P00098000 P 08/21/15 98.0 0.48 0.52
JNJ 150821P00098500 P 08/21/15 98.5 0.60 0.66
JNJ 150821P00099000 P 08/21/15 99.0 0.77 0.82
JNJ 150821P00099500 P 08/21/15 99.5 0.97 1.02
JNJ 150821P00100000 P 08/21/15 100.0 1.20 1.28
JNJ 150821P00101000 P 08/21/15 101.0 1.82 1.93
JNJ 150821P00102000 P 08/21/15 102.0 2.36 2.90
JNJ 150821P00103000 P 08/21/15 103.0 3.20 3.85
JNJ 150821P00104000 P 08/21/15 104.0 4.15 4.80
JNJ 150821P00105000 P 08/21/15 105.0 5.15 5.80
JNJ 150821P00106000 P 08/21/15 106.0 6.10 6.85
JNJ 150821P00107000 P 08/21/15 107.0 7.10 7.80
JNJ 150821P00108000 P 08/21/15 108.0 8.10 8.80
JNJ 150821P00109000 P 08/21/15 109.0 9.05 9.90
JNJ 150821P00110000 P 08/21/15 110.0 10.00 10.95
JNJ 150821P00111000 P 08/21/15 111.0 10.05 11.80
JNJ 150821P00112000 P 08/21/15 112.0 11.05 12.85
JNJ 150821P00113000 P 08/21/15 113.0 12.10 13.85
JNJ 150821P00114000 P 08/21/15 114.0 13.05 14.90
JNJ 150821P00115000 P 08/21/15 115.0 13.95 16.25
JNJ 150821P00116000 P 08/21/15 116.0 15.00 16.85
JNJ 150821P00117000 P 08/21/15 117.0 16.00 17.90
JNJ 150821P00120000 P 08/21/15 120.0 19.00 20.85
JNJ 150821P00125000 P 08/21/15 125.0 23.95 26.15
JNJ 150821P00130000 P 08/21/15 130.0 28.95 31.15
JNJ 150821P00135000 P 08/21/15 135.0 34.00 36.15
JNJ 150821P00140000 P 08/21/15 140.0 38.85 41.05
JNJ 150821P00145000 P 08/21/15 145.0 43.95 45.95
JNJ 150821P00150000 P 08/21/15 150.0 48.90 50.90
JNJ 150828C00080000 C 08/28/15 80.0 19.60 21.10
JNJ 150828C00085000 C 08/28/15 85.0 14.55 16.05
JNJ 150828C00088000 C 08/28/15 88.0 11.55 13.05
JNJ 150828C00089000 C 08/28/15 89.0 10.60 11.80
JNJ 150828C00090000 C 08/28/15 90.0 9.90 10.75
JNJ 150828C00090500 C 08/28/15 90.5 9.30 10.25
JNJ 150828C00091000 C 08/28/15 91.0 8.80 9.65
JNJ 150828C00091500 C 08/28/15 91.5 8.35 9.15
JNJ 150828C00092000 C 08/28/15 92.0 7.90 8.65
JNJ 150828C00092500 C 08/28/15 92.5 7.40 8.15
JNJ 150828C00093000 C 08/28/15 93.0 6.90 7.70
JNJ 150828C00093500 C 08/28/15 93.5 6.40 7.20
JNJ 150828C00094000 C 08/28/15 94.0 6.00 6.70
JNJ 150828C00094500 C 08/28/15 94.5 5.45 6.20
JNJ 150828C00095000 C 08/28/15 95.0 5.00 5.65
JNJ 150828C00095500 C 08/28/15 95.5 4.60 5.25
JNJ 150828C00096000 C 08/28/15 96.0 4.10 4.75
JNJ 150828C00096500 C 08/28/15 96.5 3.65 4.30
JNJ 150828C00097000 C 08/28/15 97.0 3.20 3.80
JNJ 150828C00097500 C 08/28/15 97.5 2.83 3.35
JNJ 150828C00098000 C 08/28/15 98.0 2.41 2.94
JNJ 150828C00098500 C 08/28/15 98.5 2.15 2.48
JNJ 150828C00099000 C 08/28/15 99.0 1.80 2.09
JNJ 150828C00099500 C 08/28/15 99.5 1.45 1.63
JNJ 150828C00100000 C 08/28/15 100.0 1.17 1.29
JNJ 150828C00101000 C 08/28/15 101.0 0.67 0.76
JNJ 150828C00102000 C 08/28/15 102.0 0.35 0.42
JNJ 150828C00103000 C 08/28/15 103.0 0.13 0.25
JNJ 150828C00104000 C 08/28/15 104.0 0.05 0.21
JNJ 150828C00105000 C 08/28/15 105.0 0.04 0.10
JNJ 150828C00106000 C 08/28/15 106.0 0.01 0.12
JNJ 150828C00107000 C 08/28/15 107.0 0.00 0.09
JNJ 150828C00108000 C 08/28/15 108.0 0.00 0.06
JNJ 150828C00109000 C 08/28/15 109.0 0.00 0.05
JNJ 150828C00110000 C 08/28/15 110.0 0.00 0.04
JNJ 150828C00111000 C 08/28/15 111.0 0.00 0.04
JNJ 150828C00115000 C 08/28/15 115.0 0.00 0.04
JNJ 150828P00080000 P 08/28/15 80.0 0.01 0.04
JNJ 150828P00085000 P 08/28/15 85.0 0.01 0.11
JNJ 150828P00088000 P 08/28/15 88.0 0.03 0.20
JNJ 150828P00089000 P 08/28/15 89.0 0.03 0.25
JNJ 150828P00090000 P 08/28/15 90.0 0.04 0.21
JNJ 150828P00090500 P 08/28/15 90.5 0.05 0.24
JNJ 150828P00091000 P 08/28/15 91.0 0.05 0.24
JNJ 150828P00091500 P 08/28/15 91.5 0.05 0.29
JNJ 150828P00092000 P 08/28/15 92.0 0.10 0.27
JNJ 150828P00092500 P 08/28/15 92.5 0.11 0.18
JNJ 150828P00093000 P 08/28/15 93.0 0.09 0.34
JNJ 150828P00093500 P 08/28/15 93.5 0.11 0.34
JNJ 150828P00094000 P 08/28/15 94.0 0.12 0.37
JNJ 150828P00094500 P 08/28/15 94.5 0.15 0.29
JNJ 150828P00095000 P 08/28/15 95.0 0.18 0.32
JNJ 150828P00095500 P 08/28/15 95.5 0.27 0.33
JNJ 150828P00096000 P 08/28/15 96.0 0.32 0.38
JNJ 150828P00096500 P 08/28/15 96.5 0.38 0.46
JNJ 150828P00097000 P 08/28/15 97.0 0.45 0.55
JNJ 150828P00097500 P 08/28/15 97.5 0.55 0.65
JNJ 150828P00098000 P 08/28/15 98.0 0.66 0.78
JNJ 150828P00098500 P 08/28/15 98.5 0.81 0.94
JNJ 150828P00099000 P 08/28/15 99.0 0.97 1.11
JNJ 150828P00099500 P 08/28/15 99.5 1.19 1.34
JNJ 150828P00100000 P 08/28/15 100.0 1.42 1.63
JNJ 150828P00101000 P 08/28/15 101.0 2.01 2.28
JNJ 150828P00102000 P 08/28/15 102.0 2.51 3.15
JNJ 150828P00103000 P 08/28/15 103.0 3.30 4.05
JNJ 150828P00104000 P 08/28/15 104.0 4.25 4.95
JNJ 150828P00105000 P 08/28/15 105.0 5.10 5.95
JNJ 150828P00106000 P 08/28/15 106.0 6.15 6.90
JNJ 150828P00107000 P 08/28/15 107.0 7.05 7.90
JNJ 150828P00108000 P 08/28/15 108.0 8.05 8.90
JNJ 150828P00109000 P 08/28/15 109.0 9.05 10.10
JNJ 150828P00110000 P 08/28/15 110.0 9.95 11.15
JNJ 150828P00111000 P 08/28/15 111.0 10.05 11.85
JNJ 150828P00115000 P 08/28/15 115.0 13.75 15.95
JNJ 150904C00085000 C 09/04/15 85.0 14.60 16.05
JNJ 150904C00090000 C 09/04/15 90.0 9.85 10.75
JNJ 150904C00090500 C 09/04/15 90.5 9.10 10.20
JNJ 150904C00091000 C 09/04/15 91.0 8.90 9.65
JNJ 150904C00091500 C 09/04/15 91.5 8.35 9.20
JNJ 150904C00092000 C 09/04/15 92.0 7.90 8.65
JNJ 150904C00092500 C 09/04/15 92.5 7.45 8.20
JNJ 150904C00093000 C 09/04/15 93.0 6.90 7.70
JNJ 150904C00093500 C 09/04/15 93.5 6.45 7.20
JNJ 150904C00094000 C 09/04/15 94.0 5.95 6.70
JNJ 150904C00094500 C 09/04/15 94.5 5.45 6.20
JNJ 150904C00095000 C 09/04/15 95.0 5.10 5.75
JNJ 150904C00095500 C 09/04/15 95.5 4.65 5.25
JNJ 150904C00096000 C 09/04/15 96.0 4.10 4.80
JNJ 150904C00096500 C 09/04/15 96.5 3.70 4.30
JNJ 150904C00097000 C 09/04/15 97.0 3.30 3.85
JNJ 150904C00097500 C 09/04/15 97.5 2.88 3.50
JNJ 150904C00098000 C 09/04/15 98.0 2.63 3.05
JNJ 150904C00098500 C 09/04/15 98.5 2.25 2.49
JNJ 150904C00099000 C 09/04/15 99.0 1.90 2.18
JNJ 150904C00099500 C 09/04/15 99.5 1.57 1.68
JNJ 150904C00100000 C 09/04/15 100.0 1.27 1.40
JNJ 150904C00101000 C 09/04/15 101.0 0.80 0.87
JNJ 150904C00102000 C 09/04/15 102.0 0.46 0.53
JNJ 150904C00103000 C 09/04/15 103.0 0.20 0.38
JNJ 150904C00104000 C 09/04/15 104.0 0.08 0.24
JNJ 150904C00105000 C 09/04/15 105.0 0.06 0.18
JNJ 150904C00106000 C 09/04/15 106.0 0.01 0.16
JNJ 150904C00107000 C 09/04/15 107.0 0.01 0.13
JNJ 150904C00108000 C 09/04/15 108.0 0.01 0.08
JNJ 150904C00109000 C 09/04/15 109.0 0.00 0.06
JNJ 150904C00110000 C 09/04/15 110.0 0.00 0.05
JNJ 150904C00111000 C 09/04/15 111.0 0.00 0.05
JNJ 150904C00112000 C 09/04/15 112.0 0.00 0.04
JNJ 150904C00113000 C 09/04/15 113.0 0.00 0.04
JNJ 150904C00114000 C 09/04/15 114.0 0.00 0.04
JNJ 150904C00115000 C 09/04/15 115.0 0.00 0.04
JNJ 150904P00085000 P 09/04/15 85.0 0.01 0.20
JNJ 150904P00090000 P 09/04/15 90.0 0.07 0.28
JNJ 150904P00090500 P 09/04/15 90.5 0.04 0.31
JNJ 150904P00091000 P 09/04/15 91.0 0.06 0.39
JNJ 150904P00091500 P 09/04/15 91.5 0.06 0.43
JNJ 150904P00092000 P 09/04/15 92.0 0.07 0.45
JNJ 150904P00092500 P 09/04/15 92.5 0.12 0.36
JNJ 150904P00093000 P 09/04/15 93.0 0.13 0.32
JNJ 150904P00093500 P 09/04/15 93.5 0.15 0.41
JNJ 150904P00094000 P 09/04/15 94.0 0.17 0.36
JNJ 150904P00094500 P 09/04/15 94.5 0.21 0.38
JNJ 150904P00095000 P 09/04/15 95.0 0.25 0.42
JNJ 150904P00095500 P 09/04/15 95.5 0.30 0.48
JNJ 150904P00096000 P 09/04/15 96.0 0.42 0.51
JNJ 150904P00096500 P 09/04/15 96.5 0.50 0.58
JNJ 150904P00097000 P 09/04/15 97.0 0.58 0.68
JNJ 150904P00097500 P 09/04/15 97.5 0.69 0.80
JNJ 150904P00098000 P 09/04/15 98.0 0.82 0.94
JNJ 150904P00098500 P 09/04/15 98.5 0.97 1.10
JNJ 150904P00099000 P 09/04/15 99.0 1.15 1.30
JNJ 150904P00099500 P 09/04/15 99.5 1.35 1.51
JNJ 150904P00100000 P 09/04/15 100.0 1.59 1.83
JNJ 150904P00101000 P 09/04/15 101.0 2.11 2.52
JNJ 150904P00102000 P 09/04/15 102.0 2.64 3.25
JNJ 150904P00103000 P 09/04/15 103.0 3.40 4.10
JNJ 150904P00104000 P 09/04/15 104.0 4.25 5.05
JNJ 150904P00105000 P 09/04/15 105.0 5.20 5.95
JNJ 150904P00106000 P 09/04/15 106.0 6.15 6.95
JNJ 150904P00107000 P 09/04/15 107.0 7.15 7.90
JNJ 150904P00108000 P 09/04/15 108.0 8.10 8.95
JNJ 150904P00109000 P 09/04/15 109.0 9.10 9.95
JNJ 150904P00110000 P 09/04/15 110.0 9.95 11.20
JNJ 150904P00111000 P 09/04/15 111.0 10.00 11.90
JNJ 150904P00112000 P 09/04/15 112.0 10.95 12.95
JNJ 150904P00113000 P 09/04/15 113.0 12.05 14.25
JNJ 150904P00114000 P 09/04/15 114.0 13.05 14.90
JNJ 150904P00115000 P 09/04/15 115.0 14.05 15.95
JNJ 150911C00085000 C 09/11/15 85.0 14.55 16.05
JNJ 150911C00088000 C 09/11/15 88.0 11.60 12.80
JNJ 150911C00089000 C 09/11/15 89.0 10.60 11.80
JNJ 150911C00090000 C 09/11/15 90.0 9.95 10.80
JNJ 150911C00090500 C 09/11/15 90.5 9.30 10.30
JNJ 150911C00091000 C 09/11/15 91.0 8.85 9.75
JNJ 150911C00091500 C 09/11/15 91.5 8.40 9.35
JNJ 150911C00092000 C 09/11/15 92.0 7.90 8.85
JNJ 150911C00092500 C 09/11/15 92.5 7.40 8.35
JNJ 150911C00093000 C 09/11/15 93.0 6.95 7.85
JNJ 150911C00093500 C 09/11/15 93.5 6.50 7.30
JNJ 150911C00094000 C 09/11/15 94.0 5.95 6.90
JNJ 150911C00094500 C 09/11/15 94.5 5.55 6.40
JNJ 150911C00095000 C 09/11/15 95.0 5.10 5.85
JNJ 150911C00095500 C 09/11/15 95.5 4.60 5.35
JNJ 150911C00096000 C 09/11/15 96.0 4.15 4.90
JNJ 150911C00096500 C 09/11/15 96.5 3.75 4.45
JNJ 150911C00097000 C 09/11/15 97.0 3.35 4.00
JNJ 150911C00097500 C 09/11/15 97.5 2.93 3.50
JNJ 150911C00098000 C 09/11/15 98.0 2.59 2.92
JNJ 150911C00098500 C 09/11/15 98.5 2.23 2.47
JNJ 150911C00099000 C 09/11/15 99.0 1.97 2.19
JNJ 150911C00099500 C 09/11/15 99.5 1.65 1.77
JNJ 150911C00100000 C 09/11/15 100.0 1.38 1.47
JNJ 150911C00101000 C 09/11/15 101.0 0.89 0.98
JNJ 150911C00102000 C 09/11/15 102.0 0.56 0.62
JNJ 150911C00103000 C 09/11/15 103.0 0.27 0.47
JNJ 150911C00104000 C 09/11/15 104.0 0.16 0.24
JNJ 150911C00105000 C 09/11/15 105.0 0.08 0.20
JNJ 150911C00106000 C 09/11/15 106.0 0.05 0.25
JNJ 150911C00107000 C 09/11/15 107.0 0.01 0.18
JNJ 150911C00108000 C 09/11/15 108.0 0.01 0.12
JNJ 150911C00109000 C 09/11/15 109.0 0.00 0.08
JNJ 150911C00110000 C 09/11/15 110.0 0.00 0.05
JNJ 150911C00111000 C 09/11/15 111.0 0.00 0.05
JNJ 150911C00112000 C 09/11/15 112.0 0.00 0.05
JNJ 150911C00113000 C 09/11/15 113.0 0.00 0.04
JNJ 150911C00114000 C 09/11/15 114.0 0.00 0.04
JNJ 150911P00085000 P 09/11/15 85.0 0.02 0.23
JNJ 150911P00088000 P 09/11/15 88.0 0.02 0.35
JNJ 150911P00089000 P 09/11/15 89.0 0.04 0.38
JNJ 150911P00090000 P 09/11/15 90.0 0.06 0.23
JNJ 150911P00090500 P 09/11/15 90.5 0.06 0.43
JNJ 150911P00091000 P 09/11/15 91.0 0.07 0.46
JNJ 150911P00091500 P 09/11/15 91.5 0.09 0.49
JNJ 150911P00092000 P 09/11/15 92.0 0.10 0.50
JNJ 150911P00092500 P 09/11/15 92.5 0.03 0.32
JNJ 150911P00093000 P 09/11/15 93.0 0.04 0.50
JNJ 150911P00093500 P 09/11/15 93.5 0.08 0.51
JNJ 150911P00094000 P 09/11/15 94.0 0.12 0.55
JNJ 150911P00094500 P 09/11/15 94.5 0.16 0.59
JNJ 150911P00095000 P 09/11/15 95.0 0.25 0.65
JNJ 150911P00095500 P 09/11/15 95.5 0.30 0.66
JNJ 150911P00096000 P 09/11/15 96.0 0.51 0.60
JNJ 150911P00096500 P 09/11/15 96.5 0.59 0.69
JNJ 150911P00097000 P 09/11/15 97.0 0.69 0.79
JNJ 150911P00097500 P 09/11/15 97.5 0.80 0.92
JNJ 150911P00098000 P 09/11/15 98.0 0.94 1.07
JNJ 150911P00098500 P 09/11/15 98.5 1.10 1.24
JNJ 150911P00099000 P 09/11/15 99.0 1.26 1.45
JNJ 150911P00099500 P 09/11/15 99.5 1.48 1.65
JNJ 150911P00100000 P 09/11/15 100.0 1.72 1.94
JNJ 150911P00101000 P 09/11/15 101.0 2.26 2.54
JNJ 150911P00102000 P 09/11/15 102.0 2.65 3.40
JNJ 150911P00103000 P 09/11/15 103.0 3.50 4.20
JNJ 150911P00104000 P 09/11/15 104.0 4.30 5.05
JNJ 150911P00105000 P 09/11/15 105.0 5.20 6.05
JNJ 150911P00106000 P 09/11/15 106.0 6.15 7.00
JNJ 150911P00107000 P 09/11/15 107.0 7.05 8.00
JNJ 150911P00108000 P 09/11/15 108.0 8.05 9.00
JNJ 150911P00109000 P 09/11/15 109.0 9.00 9.95
JNJ 150911P00110000 P 09/11/15 110.0 10.00 10.95
JNJ 150911P00111000 P 09/11/15 111.0 10.75 12.05
JNJ 150911P00112000 P 09/11/15 112.0 11.60 13.20
JNJ 150911P00113000 P 09/11/15 113.0 12.40 14.20
JNJ 150911P00114000 P 09/11/15 114.0 13.40 15.20
JNJ 150918C00055000 C 09/18/15 55.0 43.45 46.95
JNJ 150918C00060000 C 09/18/15 60.0 38.45 41.75
JNJ 150918C00065000 C 09/18/15 65.0 34.30 35.65
JNJ 150918C00070000 C 09/18/15 70.0 29.30 30.65
JNJ 150918C00075000 C 09/18/15 75.0 24.40 26.25
JNJ 150918C00080000 C 09/18/15 80.0 19.55 21.10
JNJ 150918C00085000 C 09/18/15 85.0 14.65 16.05
JNJ 150918C00090000 C 09/18/15 90.0 10.00 10.80
JNJ 150918C00092500 C 09/18/15 92.5 7.45 8.25
JNJ 150918C00095000 C 09/18/15 95.0 5.10 5.75
JNJ 150918C00097500 C 09/18/15 97.5 3.10 3.50
JNJ 150918C00100000 C 09/18/15 100.0 1.48 1.60
JNJ 150918C00105000 C 09/18/15 105.0 0.14 0.19
JNJ 150918C00110000 C 09/18/15 110.0 0.01 0.04
JNJ 150918C00115000 C 09/18/15 115.0 0.00 0.04
JNJ 150918C00120000 C 09/18/15 120.0 0.00 0.04
JNJ 150918C00125000 C 09/18/15 125.0 0.00 0.04
JNJ 150918C00130000 C 09/18/15 130.0 0.00 0.03
JNJ 150918C00135000 C 09/18/15 135.0 0.00 0.03
JNJ 150918C00140000 C 09/18/15 140.0 0.00 0.03
JNJ 150918C00145000 C 09/18/15 145.0 0.00 0.03
JNJ 150918C00150000 C 09/18/15 150.0 0.00 0.03
JNJ 150918P00055000 P 09/18/15 55.0 0.00 0.03
JNJ 150918P00060000 P 09/18/15 60.0 0.00 0.03
JNJ 150918P00065000 P 09/18/15 65.0 0.00 0.03
JNJ 150918P00070000 P 09/18/15 70.0 0.01 0.04
JNJ 150918P00075000 P 09/18/15 75.0 0.01 0.04
JNJ 150918P00080000 P 09/18/15 80.0 0.03 0.11
JNJ 150918P00085000 P 09/18/15 85.0 0.07 0.13
JNJ 150918P00090000 P 09/18/15 90.0 0.15 0.21
JNJ 150918P00092500 P 09/18/15 92.5 0.26 0.30
JNJ 150918P00095000 P 09/18/15 95.0 0.48 0.53
JNJ 150918P00097500 P 09/18/15 97.5 0.95 1.00
JNJ 150918P00100000 P 09/18/15 100.0 1.86 1.98
JNJ 150918P00105000 P 09/18/15 105.0 5.55 5.90
JNJ 150918P00110000 P 09/18/15 110.0 9.00 12.00
JNJ 150918P00115000 P 09/18/15 115.0 14.65 16.20
JNJ 150918P00120000 P 09/18/15 120.0 19.35 20.85
JNJ 150918P00125000 P 09/18/15 125.0 23.95 25.90
JNJ 150918P00130000 P 09/18/15 130.0 29.00 30.90
JNJ 150918P00135000 P 09/18/15 135.0 33.95 36.40
JNJ 150918P00140000 P 09/18/15 140.0 38.95 40.90
JNJ 150918P00145000 P 09/18/15 145.0 44.40 45.90
JNJ 150918P00150000 P 09/18/15 150.0 48.95 50.90
JNJ 151016C00070000 C 10/16/15 70.0 28.55 30.75
JNJ 151016C00075000 C 10/16/15 75.0 23.40 26.20
JNJ 151016C00080000 C 10/16/15 80.0 19.00 20.90
JNJ 151016C00085000 C 10/16/15 85.0 14.00 16.75
JNJ 151016C00087500 C 10/16/15 87.5 12.40 13.15
JNJ 151016C00090000 C 10/16/15 90.0 9.95 10.70
JNJ 151016C00092500 C 10/16/15 92.5 7.65 8.25
JNJ 151016C00095000 C 10/16/15 95.0 5.45 5.90
JNJ 151016C00097500 C 10/16/15 97.5 3.65 3.80
JNJ 151016C00100000 C 10/16/15 100.0 2.13 2.20
JNJ 151016C00105000 C 10/16/15 105.0 0.46 0.51
JNJ 151016C00110000 C 10/16/15 110.0 0.06 0.12
JNJ 151016C00115000 C 10/16/15 115.0 0.00 0.06
JNJ 151016C00120000 C 10/16/15 120.0 0.00 0.05
JNJ 151016C00125000 C 10/16/15 125.0 0.00 0.04
JNJ 151016C00130000 C 10/16/15 130.0 0.00 0.04
JNJ 151016C00135000 C 10/16/15 135.0 0.00 0.04
JNJ 151016P00070000 P 10/16/15 70.0 0.04 0.07
JNJ 151016P00075000 P 10/16/15 75.0 0.07 0.14
JNJ 151016P00080000 P 10/16/15 80.0 0.10 0.18
JNJ 151016P00085000 P 10/16/15 85.0 0.19 0.24
JNJ 151016P00087500 P 10/16/15 87.5 0.26 0.31
JNJ 151016P00090000 P 10/16/15 90.0 0.38 0.43
JNJ 151016P00092500 P 10/16/15 92.5 0.58 0.64
JNJ 151016P00095000 P 10/16/15 95.0 0.92 1.03
JNJ 151016P00097500 P 10/16/15 97.5 1.53 1.63
JNJ 151016P00100000 P 10/16/15 100.0 2.46 2.61
JNJ 151016P00105000 P 10/16/15 105.0 5.85 6.00
JNJ 151016P00110000 P 10/16/15 110.0 10.10 10.95
JNJ 151016P00115000 P 10/16/15 115.0 14.00 16.20
JNJ 151016P00120000 P 10/16/15 120.0 18.85 21.50
JNJ 151016P00125000 P 10/16/15 125.0 23.90 26.55
JNJ 151016P00130000 P 10/16/15 130.0 28.90 31.55
JNJ 151016P00135000 P 10/16/15 135.0 33.60 36.60
JNJ 160115C00045000 C 01/15/16 45.0 53.05 56.90
JNJ 160115C00050000 C 01/15/16 50.0 48.00 51.90
JNJ 160115C00055000 C 01/15/16 55.0 43.10 46.80
JNJ 160115C00060000 C 01/15/16 60.0 38.00 41.90
JNJ 160115C00065000 C 01/15/16 65.0 33.10 36.90
JNJ 160115C00070000 C 01/15/16 70.0 28.10 32.05
JNJ 160115C00075000 C 01/15/16 75.0 23.40 26.65
JNJ 160115C00077500 C 01/15/16 77.5 21.00 24.15
JNJ 160115C00080000 C 01/15/16 80.0 19.30 21.20
JNJ 160115C00082500 C 01/15/16 82.5 16.75 18.65
JNJ 160115C00085000 C 01/15/16 85.0 14.85 16.25
JNJ 160115C00087500 C 01/15/16 87.5 12.70 13.35
JNJ 160115C00090000 C 01/15/16 90.0 10.50 11.05
JNJ 160115C00092500 C 01/15/16 92.5 8.25 8.90
JNJ 160115C00095000 C 01/15/16 95.0 6.55 6.75
JNJ 160115C00097500 C 01/15/16 97.5 4.85 5.00
JNJ 160115C00100000 C 01/15/16 100.0 3.40 3.55
JNJ 160115C00105000 C 01/15/16 105.0 1.48 1.54
JNJ 160115C00110000 C 01/15/16 110.0 0.55 0.60
JNJ 160115C00115000 C 01/15/16 115.0 0.21 0.24
JNJ 160115C00120000 C 01/15/16 120.0 0.05 0.13
JNJ 160115C00125000 C 01/15/16 125.0 0.01 0.08
JNJ 160115C00130000 C 01/15/16 130.0 0.01 0.07
JNJ 160115C00135000 C 01/15/16 135.0 0.01 0.06
JNJ 160115C00140000 C 01/15/16 140.0 0.01 0.06
JNJ 160115C00145000 C 01/15/16 145.0 0.00 0.06
JNJ 160115C00150000 C 01/15/16 150.0 0.00 0.05
JNJ 160115P00045000 P 01/15/16 45.0 0.00 0.04
JNJ 160115P00050000 P 01/15/16 50.0 0.04 0.07
JNJ 160115P00055000 P 01/15/16 55.0 0.07 0.13
JNJ 160115P00060000 P 01/15/16 60.0 0.11 0.19
JNJ 160115P00065000 P 01/15/16 65.0 0.17 0.23
JNJ 160115P00070000 P 01/15/16 70.0 0.24 0.31
JNJ 160115P00075000 P 01/15/16 75.0 0.33 0.34
JNJ 160115P00077500 P 01/15/16 77.5 0.40 0.43
JNJ 160115P00080000 P 01/15/16 80.0 0.48 0.51
JNJ 160115P00082500 P 01/15/16 82.5 0.58 0.65
JNJ 160115P00085000 P 01/15/16 85.0 0.75 0.82
JNJ 160115P00087500 P 01/15/16 87.5 0.97 1.05
JNJ 160115P00090000 P 01/15/16 90.0 1.29 1.38
JNJ 160115P00092500 P 01/15/16 92.5 1.73 1.80
JNJ 160115P00095000 P 01/15/16 95.0 2.35 2.45
JNJ 160115P00097500 P 01/15/16 97.5 3.15 3.30
JNJ 160115P00100000 P 01/15/16 100.0 4.30 4.40
JNJ 160115P00105000 P 01/15/16 105.0 7.35 7.50
JNJ 160115P00110000 P 01/15/16 110.0 11.20 11.95
JNJ 160115P00115000 P 01/15/16 115.0 14.50 16.85
JNJ 160115P00120000 P 01/15/16 120.0 19.50 21.85
JNJ 160115P00125000 P 01/15/16 125.0 24.45 27.00
JNJ 160115P00130000 P 01/15/16 130.0 28.85 32.05
JNJ 160115P00135000 P 01/15/16 135.0 33.95 37.05
JNJ 160115P00140000 P 01/15/16 140.0 38.85 42.90
JNJ 160115P00145000 P 01/15/16 145.0 43.90 47.10
JNJ 160115P00150000 P 01/15/16 150.0 48.75 52.10
JNJ 170120C00050000 C 01/20/17 50.0 48.00 52.50
JNJ 170120C00055000 C 01/20/17 55.0 43.00 47.50
JNJ 170120C00060000 C 01/20/17 60.0 38.00 42.50
JNJ 170120C00065000 C 01/20/17 65.0 33.00 37.50
JNJ 170120C00070000 C 01/20/17 70.0 28.00 32.50
JNJ 170120C00075000 C 01/20/17 75.0 23.00 27.50
JNJ 170120C00080000 C 01/20/17 80.0 20.25 21.20
JNJ 170120C00085000 C 01/20/17 85.0 15.85 16.90
JNJ 170120C00087500 C 01/20/17 87.5 13.80 15.00
JNJ 170120C00090000 C 01/20/17 90.0 11.95 12.80
JNJ 170120C00092500 C 01/20/17 92.5 10.65 10.85
JNJ 170120C00095000 C 01/20/17 95.0 9.05 9.25
JNJ 170120C00097500 C 01/20/17 97.5 7.60 7.80
JNJ 170120C00100000 C 01/20/17 100.0 6.35 6.55
JNJ 170120C00105000 C 01/20/17 105.0 4.25 4.40
JNJ 170120C00110000 C 01/20/17 110.0 2.71 2.89
JNJ 170120C00115000 C 01/20/17 115.0 1.68 1.83
JNJ 170120C00120000 C 01/20/17 120.0 1.04 1.18
JNJ 170120C00125000 C 01/20/17 125.0 0.63 0.78
JNJ 170120C00130000 C 01/20/17 130.0 0.36 0.52
JNJ 170120C00135000 C 01/20/17 135.0 0.20 0.36
JNJ 170120C00140000 C 01/20/17 140.0 0.10 0.25
JNJ 170120C00145000 C 01/20/17 145.0 0.05 0.20
JNJ 170120C00150000 C 01/20/17 150.0 0.01 0.16
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.14
JNJ 170120P00050000 P 01/20/17 50.0 0.41 0.49
JNJ 170120P00055000 P 01/20/17 55.0 0.53 0.65
JNJ 170120P00060000 P 01/20/17 60.0 0.69 0.81
JNJ 170120P00065000 P 01/20/17 65.0 0.92 1.01
JNJ 170120P00070000 P 01/20/17 70.0 1.22 1.34
JNJ 170120P00075000 P 01/20/17 75.0 1.69 1.79
JNJ 170120P00080000 P 01/20/17 80.0 2.31 2.47
JNJ 170120P00085000 P 01/20/17 85.0 3.25 3.45
JNJ 170120P00087500 P 01/20/17 87.5 3.90 4.10
JNJ 170120P00090000 P 01/20/17 90.0 4.60 4.80
JNJ 170120P00092500 P 01/20/17 92.5 5.50 5.65
JNJ 170120P00095000 P 01/20/17 95.0 6.40 6.65
JNJ 170120P00097500 P 01/20/17 97.5 7.50 7.65
JNJ 170120P00100000 P 01/20/17 100.0 8.75 9.05
JNJ 170120P00105000 P 01/20/17 105.0 11.70 12.00
JNJ 170120P00110000 P 01/20/17 110.0 15.15 15.50
JNJ 170120P00115000 P 01/20/17 115.0 18.20 19.80
JNJ 170120P00120000 P 01/20/17 120.0 22.55 24.10
JNJ 170120P00125000 P 01/20/17 125.0 27.20 28.65
JNJ 170120P00130000 P 01/20/17 130.0 31.20 34.05
JNJ 170120P00135000 P 01/20/17 135.0 35.40 40.00
JNJ 170120P00140000 P 01/20/17 140.0 40.25 44.85
JNJ 170120P00145000 P 01/20/17 145.0 45.00 49.80
JNJ 170120P00150000 P 01/20/17 150.0 50.00 54.70
JNJ 170120P00155000 P 01/20/17 155.0 55.00 59.50

OPRA data is delayed 15 minutes.