Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Johnson And Johnson (JNJ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 140419C00045000 C 04/19/14 45.0 52.80 55.50
JNJ 140419C00050000 C 04/19/14 50.0 48.90 49.30
JNJ 140419C00055000 C 04/19/14 55.0 42.85 45.50
JNJ 140419C00060000 C 04/19/14 60.0 38.90 39.30
JNJ 140419C00065000 C 04/19/14 65.0 33.90 34.30
JNJ 140419C00070000 C 04/19/14 70.0 28.90 29.30
JNJ 140419C00075000 C 04/19/14 75.0 23.90 24.30
JNJ 140419C00077500 C 04/19/14 77.5 21.40 21.80
JNJ 140419C00080000 C 04/19/14 80.0 18.90 19.30
JNJ 140419C00082500 C 04/19/14 82.5 16.40 16.80
JNJ 140419C00084000 C 04/19/14 84.0 14.90 15.30
JNJ 140419C00085000 C 04/19/14 85.0 13.85 14.20
JNJ 140419C00086000 C 04/19/14 86.0 12.90 13.20
JNJ 140419C00087500 C 04/19/14 87.5 11.40 11.70
JNJ 140419C00089000 C 04/19/14 89.0 9.80 10.20
JNJ 140419C00090000 C 04/19/14 90.0 8.85 9.10
JNJ 140419C00091000 C 04/19/14 91.0 7.80 8.30
JNJ 140419C00092500 C 04/19/14 92.5 6.40 6.70
JNJ 140419C00094000 C 04/19/14 94.0 4.90 5.20
JNJ 140419C00095000 C 04/19/14 95.0 3.95 4.00
JNJ 140419C00096000 C 04/19/14 96.0 2.95 3.10
JNJ 140419C00097500 C 04/19/14 97.5 1.46 1.53
JNJ 140419C00099000 C 04/19/14 99.0 0.03 0.03
JNJ 140419C00100000 C 04/19/14 100.0 0.00 0.01
JNJ 140419C00101000 C 04/19/14 101.0 0.00 0.01
JNJ 140419C00102000 C 04/19/14 102.0 0.00 0.03
JNJ 140419C00103000 C 04/19/14 103.0 0.00 0.01
JNJ 140419C00104000 C 04/19/14 104.0 0.00 0.04
JNJ 140419C00105000 C 04/19/14 105.0 0.00 0.02
JNJ 140419C00106000 C 04/19/14 106.0 0.00 0.04
JNJ 140419C00107000 C 04/19/14 107.0 0.00 0.04
JNJ 140419C00108000 C 04/19/14 108.0 0.00 0.04
JNJ 140419C00109000 C 04/19/14 109.0 0.00 0.04
JNJ 140419C00110000 C 04/19/14 110.0 0.00 0.04
JNJ 140419C00111000 C 04/19/14 111.0 0.00 0.04
JNJ 140419C00112000 C 04/19/14 112.0 0.00 0.04
JNJ 140419C00113000 C 04/19/14 113.0 0.00 0.04
JNJ 140419P00045000 P 04/19/14 45.0 0.00 0.04
JNJ 140419P00050000 P 04/19/14 50.0 0.00 0.04
JNJ 140419P00055000 P 04/19/14 55.0 0.00 0.04
JNJ 140419P00060000 P 04/19/14 60.0 0.00 0.01
JNJ 140419P00065000 P 04/19/14 65.0 0.00 0.04
JNJ 140419P00070000 P 04/19/14 70.0 0.00 0.01
JNJ 140419P00075000 P 04/19/14 75.0 0.00 0.03
JNJ 140419P00077500 P 04/19/14 77.5 0.00 0.04
JNJ 140419P00080000 P 04/19/14 80.0 0.00 0.01
JNJ 140419P00082500 P 04/19/14 82.5 0.00 0.01
JNJ 140419P00084000 P 04/19/14 84.0 0.00 0.04
JNJ 140419P00085000 P 04/19/14 85.0 0.00 0.01
JNJ 140419P00086000 P 04/19/14 86.0 0.00 0.04
JNJ 140419P00087500 P 04/19/14 87.5 0.00 0.01
JNJ 140419P00089000 P 04/19/14 89.0 0.00 0.04
JNJ 140419P00090000 P 04/19/14 90.0 0.00 0.01
JNJ 140419P00091000 P 04/19/14 91.0 0.00 0.01
JNJ 140419P00092500 P 04/19/14 92.5 0.00 0.01
JNJ 140419P00094000 P 04/19/14 94.0 0.00 0.02
JNJ 140419P00095000 P 04/19/14 95.0 0.00 0.01
JNJ 140419P00096000 P 04/19/14 96.0 0.00 0.01
JNJ 140419P00097500 P 04/19/14 97.5 0.00 0.02
JNJ 140419P00099000 P 04/19/14 99.0 0.04 0.05
JNJ 140419P00100000 P 04/19/14 100.0 0.84 1.07
JNJ 140419P00101000 P 04/19/14 101.0 1.70 2.09
JNJ 140419P00102000 P 04/19/14 102.0 2.67 3.10
JNJ 140419P00103000 P 04/19/14 103.0 3.70 4.10
JNJ 140419P00104000 P 04/19/14 104.0 4.70 5.10
JNJ 140419P00105000 P 04/19/14 105.0 5.70 6.10
JNJ 140419P00106000 P 04/19/14 106.0 6.70 7.10
JNJ 140419P00107000 P 04/19/14 107.0 7.70 8.10
JNJ 140419P00108000 P 04/19/14 108.0 8.70 9.10
JNJ 140419P00109000 P 04/19/14 109.0 9.90 10.10
JNJ 140419P00110000 P 04/19/14 110.0 10.70 11.10
JNJ 140419P00111000 P 04/19/14 111.0 11.70 12.20
JNJ 140419P00112000 P 04/19/14 112.0 12.70 13.20
JNJ 140419P00113000 P 04/19/14 113.0 13.70 14.20
JNJ 140425C00070000 C 04/25/14 70.0 28.85 29.10
JNJ 140425C00075000 C 04/25/14 75.0 23.90 24.40
JNJ 140425C00077000 C 04/25/14 77.0 21.85 22.40
JNJ 140425C00078000 C 04/25/14 78.0 20.85 21.35
JNJ 140425C00079000 C 04/25/14 79.0 19.90 20.40
JNJ 140425C00080000 C 04/25/14 80.0 18.90 19.40
JNJ 140425C00081000 C 04/25/14 81.0 17.85 18.35
JNJ 140425C00082000 C 04/25/14 82.0 16.85 17.35
JNJ 140425C00083000 C 04/25/14 83.0 15.85 16.35
JNJ 140425C00084000 C 04/25/14 84.0 14.95 15.35
JNJ 140425C00085000 C 04/25/14 85.0 13.95 14.35
JNJ 140425C00086000 C 04/25/14 86.0 12.95 13.35
JNJ 140425C00087000 C 04/25/14 87.0 11.95 12.35
JNJ 140425C00088000 C 04/25/14 88.0 10.95 11.35
JNJ 140425C00089000 C 04/25/14 89.0 9.95 10.40
JNJ 140425C00090000 C 04/25/14 90.0 8.95 9.40
JNJ 140425C00091000 C 04/25/14 91.0 7.90 8.40
JNJ 140425C00092000 C 04/25/14 92.0 6.95 7.40
JNJ 140425C00093000 C 04/25/14 93.0 5.95 6.40
JNJ 140425C00094000 C 04/25/14 94.0 4.95 5.40
JNJ 140425C00095000 C 04/25/14 95.0 4.00 4.40
JNJ 140425C00096000 C 04/25/14 96.0 3.00 3.45
JNJ 140425C00097000 C 04/25/14 97.0 2.10 2.35
JNJ 140425C00098000 C 04/25/14 98.0 1.29 1.37
JNJ 140425C00099000 C 04/25/14 99.0 0.64 0.69
JNJ 140425C00100000 C 04/25/14 100.0 0.25 0.28
JNJ 140425C00101000 C 04/25/14 101.0 0.07 0.12
JNJ 140425C00102000 C 04/25/14 102.0 0.01 0.05
JNJ 140425C00103000 C 04/25/14 103.0 0.00 0.05
JNJ 140425C00104000 C 04/25/14 104.0 0.00 0.05
JNJ 140425C00105000 C 04/25/14 105.0 0.00 0.04
JNJ 140425C00106000 C 04/25/14 106.0 0.00 0.03
JNJ 140425C00107000 C 04/25/14 107.0 0.00 0.02
JNJ 140425C00108000 C 04/25/14 108.0 0.00 0.02
JNJ 140425C00109000 C 04/25/14 109.0 0.00 0.02
JNJ 140425C00110000 C 04/25/14 110.0 0.00 0.02
JNJ 140425C00111000 C 04/25/14 111.0 0.00 0.02
JNJ 140425C00112000 C 04/25/14 112.0 0.00 0.02
JNJ 140425C00113000 C 04/25/14 113.0 0.00 0.02
JNJ 140425C00114000 C 04/25/14 114.0 0.00 0.02
JNJ 140425C00115000 C 04/25/14 115.0 0.00 0.02
JNJ 140425C00120000 C 04/25/14 120.0 0.00 0.02
JNJ 140425C00125000 C 04/25/14 125.0 0.00 0.02
JNJ 140425C00130000 C 04/25/14 130.0 0.00 0.02
JNJ 140425P00070000 P 04/25/14 70.0 0.00 0.02
JNJ 140425P00075000 P 04/25/14 75.0 0.00 0.04
JNJ 140425P00077000 P 04/25/14 77.0 0.00 0.04
JNJ 140425P00078000 P 04/25/14 78.0 0.00 0.04
JNJ 140425P00079000 P 04/25/14 79.0 0.00 0.04
JNJ 140425P00080000 P 04/25/14 80.0 0.00 0.04
JNJ 140425P00081000 P 04/25/14 81.0 0.00 0.04
JNJ 140425P00082000 P 04/25/14 82.0 0.00 0.04
JNJ 140425P00083000 P 04/25/14 83.0 0.00 0.04
JNJ 140425P00084000 P 04/25/14 84.0 0.00 0.04
JNJ 140425P00085000 P 04/25/14 85.0 0.01 0.04
JNJ 140425P00086000 P 04/25/14 86.0 0.00 0.04
JNJ 140425P00087000 P 04/25/14 87.0 0.00 0.04
JNJ 140425P00088000 P 04/25/14 88.0 0.00 0.04
JNJ 140425P00089000 P 04/25/14 89.0 0.00 0.04
JNJ 140425P00090000 P 04/25/14 90.0 0.00 0.05
JNJ 140425P00091000 P 04/25/14 91.0 0.00 0.07
JNJ 140425P00092000 P 04/25/14 92.0 0.00 0.09
JNJ 140425P00093000 P 04/25/14 93.0 0.00 0.09
JNJ 140425P00094000 P 04/25/14 94.0 0.01 0.07
JNJ 140425P00095000 P 04/25/14 95.0 0.03 0.10
JNJ 140425P00096000 P 04/25/14 96.0 0.05 0.14
JNJ 140425P00097000 P 04/25/14 97.0 0.12 0.17
JNJ 140425P00098000 P 04/25/14 98.0 0.30 0.33
JNJ 140425P00099000 P 04/25/14 99.0 0.63 0.68
JNJ 140425P00100000 P 04/25/14 100.0 1.22 1.30
JNJ 140425P00101000 P 04/25/14 101.0 1.76 2.12
JNJ 140425P00102000 P 04/25/14 102.0 2.67 3.10
JNJ 140425P00103000 P 04/25/14 103.0 3.70 4.10
JNJ 140425P00104000 P 04/25/14 104.0 4.70 5.10
JNJ 140425P00105000 P 04/25/14 105.0 5.90 6.15
JNJ 140425P00106000 P 04/25/14 106.0 6.75 7.10
JNJ 140425P00107000 P 04/25/14 107.0 7.75 8.10
JNJ 140425P00108000 P 04/25/14 108.0 8.75 9.10
JNJ 140425P00109000 P 04/25/14 109.0 9.80 10.10
JNJ 140425P00110000 P 04/25/14 110.0 10.90 11.10
JNJ 140425P00111000 P 04/25/14 111.0 11.80 12.10
JNJ 140425P00112000 P 04/25/14 112.0 12.80 13.10
JNJ 140425P00113000 P 04/25/14 113.0 13.80 14.10
JNJ 140425P00114000 P 04/25/14 114.0 14.90 15.10
JNJ 140425P00115000 P 04/25/14 115.0 15.90 16.10
JNJ 140425P00120000 P 04/25/14 120.0 20.90 21.10
JNJ 140425P00125000 P 04/25/14 125.0 25.90 26.10
JNJ 140425P00130000 P 04/25/14 130.0 30.90 31.10
JNJ 140502C00075000 C 05/02/14 75.0 23.95 24.40
JNJ 140502C00079000 C 05/02/14 79.0 19.95 20.40
JNJ 140502C00080000 C 05/02/14 80.0 18.95 19.40
JNJ 140502C00081000 C 05/02/14 81.0 17.90 18.40
JNJ 140502C00082000 C 05/02/14 82.0 16.85 17.40
JNJ 140502C00083000 C 05/02/14 83.0 15.95 16.40
JNJ 140502C00084000 C 05/02/14 84.0 14.90 15.40
JNJ 140502C00085000 C 05/02/14 85.0 13.95 14.40
JNJ 140502C00086000 C 05/02/14 86.0 12.95 13.40
JNJ 140502C00087000 C 05/02/14 87.0 11.95 12.40
JNJ 140502C00088000 C 05/02/14 88.0 10.90 11.45
JNJ 140502C00089000 C 05/02/14 89.0 9.95 10.40
JNJ 140502C00090000 C 05/02/14 90.0 8.90 9.50
JNJ 140502C00091000 C 05/02/14 91.0 8.00 8.50
JNJ 140502C00092000 C 05/02/14 92.0 7.00 7.45
JNJ 140502C00093000 C 05/02/14 93.0 6.00 6.45
JNJ 140502C00094000 C 05/02/14 94.0 5.05 5.50
JNJ 140502C00095000 C 05/02/14 95.0 4.10 4.50
JNJ 140502C00096000 C 05/02/14 96.0 3.15 3.60
JNJ 140502C00097000 C 05/02/14 97.0 2.33 2.64
JNJ 140502C00098000 C 05/02/14 98.0 1.57 1.72
JNJ 140502C00099000 C 05/02/14 99.0 0.94 0.99
JNJ 140502C00100000 C 05/02/14 100.0 0.50 0.55
JNJ 140502C00101000 C 05/02/14 101.0 0.23 0.27
JNJ 140502C00102000 C 05/02/14 102.0 0.09 0.15
JNJ 140502C00103000 C 05/02/14 103.0 0.03 0.07
JNJ 140502C00104000 C 05/02/14 104.0 0.00 0.05
JNJ 140502C00105000 C 05/02/14 105.0 0.00 0.05
JNJ 140502C00106000 C 05/02/14 106.0 0.00 0.05
JNJ 140502C00107000 C 05/02/14 107.0 0.00 0.05
JNJ 140502C00108000 C 05/02/14 108.0 0.00 0.05
JNJ 140502P00075000 P 05/02/14 75.0 0.00 0.04
JNJ 140502P00079000 P 05/02/14 79.0 0.00 0.04
JNJ 140502P00080000 P 05/02/14 80.0 0.00 0.04
JNJ 140502P00081000 P 05/02/14 81.0 0.00 0.04
JNJ 140502P00082000 P 05/02/14 82.0 0.00 0.04
JNJ 140502P00083000 P 05/02/14 83.0 0.00 0.05
JNJ 140502P00084000 P 05/02/14 84.0 0.00 0.05
JNJ 140502P00085000 P 05/02/14 85.0 0.01 0.05
JNJ 140502P00086000 P 05/02/14 86.0 0.01 0.07
JNJ 140502P00087000 P 05/02/14 87.0 0.01 0.09
JNJ 140502P00088000 P 05/02/14 88.0 0.01 0.12
JNJ 140502P00089000 P 05/02/14 89.0 0.01 0.15
JNJ 140502P00090000 P 05/02/14 90.0 0.02 0.10
JNJ 140502P00091000 P 05/02/14 91.0 0.02 0.16
JNJ 140502P00092000 P 05/02/14 92.0 0.03 0.12
JNJ 140502P00093000 P 05/02/14 93.0 0.04 0.13
JNJ 140502P00094000 P 05/02/14 94.0 0.06 0.16
JNJ 140502P00095000 P 05/02/14 95.0 0.08 0.19
JNJ 140502P00096000 P 05/02/14 96.0 0.19 0.23
JNJ 140502P00097000 P 05/02/14 97.0 0.32 0.39
JNJ 140502P00098000 P 05/02/14 98.0 0.57 0.63
JNJ 140502P00099000 P 05/02/14 99.0 0.92 0.98
JNJ 140502P00100000 P 05/02/14 100.0 1.44 1.54
JNJ 140502P00101000 P 05/02/14 101.0 2.17 2.28
JNJ 140502P00102000 P 05/02/14 102.0 2.77 3.15
JNJ 140502P00103000 P 05/02/14 103.0 3.65 4.10
JNJ 140502P00104000 P 05/02/14 104.0 4.65 5.10
JNJ 140502P00105000 P 05/02/14 105.0 5.65 6.10
JNJ 140502P00106000 P 05/02/14 106.0 6.65 7.10
JNJ 140502P00107000 P 05/02/14 107.0 7.70 8.15
JNJ 140502P00108000 P 05/02/14 108.0 8.70 9.15
JNJ 140509C00080000 C 05/09/14 80.0 18.85 19.45
JNJ 140509C00083000 C 05/09/14 83.0 15.85 16.45
JNJ 140509C00084000 C 05/09/14 84.0 14.85 15.50
JNJ 140509C00085000 C 05/09/14 85.0 13.90 14.50
JNJ 140509C00086000 C 05/09/14 86.0 12.90 13.50
JNJ 140509C00087000 C 05/09/14 87.0 11.90 12.55
JNJ 140509C00088000 C 05/09/14 88.0 10.90 11.55
JNJ 140509C00089000 C 05/09/14 89.0 9.90 10.60
JNJ 140509C00090000 C 05/09/14 90.0 8.90 9.60
JNJ 140509C00091000 C 05/09/14 91.0 7.95 8.60
JNJ 140509C00092000 C 05/09/14 92.0 6.95 7.60
JNJ 140509C00093000 C 05/09/14 93.0 6.00 6.65
JNJ 140509C00094000 C 05/09/14 94.0 5.05 5.65
JNJ 140509C00095000 C 05/09/14 95.0 4.15 4.60
JNJ 140509C00096000 C 05/09/14 96.0 3.25 3.75
JNJ 140509C00097000 C 05/09/14 97.0 2.50 2.87
JNJ 140509C00098000 C 05/09/14 98.0 1.80 1.92
JNJ 140509C00099000 C 05/09/14 99.0 1.18 1.30
JNJ 140509C00100000 C 05/09/14 100.0 0.71 0.78
JNJ 140509C00101000 C 05/09/14 101.0 0.40 0.45
JNJ 140509C00102000 C 05/09/14 102.0 0.21 0.24
JNJ 140509C00103000 C 05/09/14 103.0 0.10 0.17
JNJ 140509C00104000 C 05/09/14 104.0 0.04 0.08
JNJ 140509C00105000 C 05/09/14 105.0 0.02 0.07
JNJ 140509C00106000 C 05/09/14 106.0 0.00 0.05
JNJ 140509C00107000 C 05/09/14 107.0 0.00 0.05
JNJ 140509C00108000 C 05/09/14 108.0 0.00 0.05
JNJ 140509C00109000 C 05/09/14 109.0 0.00 0.05
JNJ 140509C00110000 C 05/09/14 110.0 0.00 0.05
JNJ 140509C00111000 C 05/09/14 111.0 0.00 0.05
JNJ 140509C00112000 C 05/09/14 112.0 0.00 0.05
JNJ 140509C00113000 C 05/09/14 113.0 0.00 0.05
JNJ 140509C00114000 C 05/09/14 114.0 0.00 0.05
JNJ 140509C00115000 C 05/09/14 115.0 0.00 0.04
JNJ 140509P00080000 P 05/09/14 80.0 0.00 0.05
JNJ 140509P00083000 P 05/09/14 83.0 0.00 0.07
JNJ 140509P00084000 P 05/09/14 84.0 0.01 0.09
JNJ 140509P00085000 P 05/09/14 85.0 0.01 0.11
JNJ 140509P00086000 P 05/09/14 86.0 0.01 0.14
JNJ 140509P00087000 P 05/09/14 87.0 0.03 0.12
JNJ 140509P00088000 P 05/09/14 88.0 0.03 0.17
JNJ 140509P00089000 P 05/09/14 89.0 0.04 0.12
JNJ 140509P00090000 P 05/09/14 90.0 0.04 0.13
JNJ 140509P00091000 P 05/09/14 91.0 0.05 0.14
JNJ 140509P00092000 P 05/09/14 92.0 0.07 0.17
JNJ 140509P00093000 P 05/09/14 93.0 0.08 0.19
JNJ 140509P00094000 P 05/09/14 94.0 0.12 0.23
JNJ 140509P00095000 P 05/09/14 95.0 0.22 0.27
JNJ 140509P00096000 P 05/09/14 96.0 0.36 0.40
JNJ 140509P00097000 P 05/09/14 97.0 0.53 0.57
JNJ 140509P00098000 P 05/09/14 98.0 0.80 0.85
JNJ 140509P00099000 P 05/09/14 99.0 1.12 1.23
JNJ 140509P00100000 P 05/09/14 100.0 1.67 1.77
JNJ 140509P00101000 P 05/09/14 101.0 2.34 2.45
JNJ 140509P00102000 P 05/09/14 102.0 2.76 3.40
JNJ 140509P00103000 P 05/09/14 103.0 3.70 4.30
JNJ 140509P00104000 P 05/09/14 104.0 4.65 5.20
JNJ 140509P00105000 P 05/09/14 105.0 5.65 6.15
JNJ 140509P00106000 P 05/09/14 106.0 6.65 7.10
JNJ 140509P00107000 P 05/09/14 107.0 7.65 8.20
JNJ 140509P00108000 P 05/09/14 108.0 8.65 9.20
JNJ 140509P00109000 P 05/09/14 109.0 9.65 10.20
JNJ 140509P00110000 P 05/09/14 110.0 10.65 11.20
JNJ 140509P00111000 P 05/09/14 111.0 11.65 12.20
JNJ 140509P00112000 P 05/09/14 112.0 12.65 13.20
JNJ 140509P00113000 P 05/09/14 113.0 13.65 14.25
JNJ 140509P00114000 P 05/09/14 114.0 14.65 15.25
JNJ 140509P00115000 P 05/09/14 115.0 15.70 16.20
JNJ 140517C00050000 C 05/17/14 50.0 48.85 49.40
JNJ 140517C00055000 C 05/17/14 55.0 43.85 44.40
JNJ 140517C00060000 C 05/17/14 60.0 38.85 39.40
JNJ 140517C00065000 C 05/17/14 65.0 33.85 34.40
JNJ 140517C00070000 C 05/17/14 70.0 28.95 29.40
JNJ 140517C00075000 C 05/17/14 75.0 23.85 24.40
JNJ 140517C00080000 C 05/17/14 80.0 18.95 19.40
JNJ 140517C00085000 C 05/17/14 85.0 14.00 14.45
JNJ 140517C00087500 C 05/17/14 87.5 11.50 11.95
JNJ 140517C00090000 C 05/17/14 90.0 9.05 9.60
JNJ 140517C00092500 C 05/17/14 92.5 6.65 7.05
JNJ 140517C00095000 C 05/17/14 95.0 4.30 4.55
JNJ 140517C00097500 C 05/17/14 97.5 2.28 2.36
JNJ 140517C00100000 C 05/17/14 100.0 0.88 0.92
JNJ 140517C00105000 C 05/17/14 105.0 0.08 0.10
JNJ 140517C00110000 C 05/17/14 110.0 0.00 0.06
JNJ 140517C00115000 C 05/17/14 115.0 0.00 0.05
JNJ 140517C00120000 C 05/17/14 120.0 0.00 0.04
JNJ 140517C00125000 C 05/17/14 125.0 0.00 0.04
JNJ 140517C00130000 C 05/17/14 130.0 0.00 0.04
JNJ 140517C00135000 C 05/17/14 135.0 0.00 0.04
JNJ 140517P00050000 P 05/17/14 50.0 0.00 0.04
JNJ 140517P00055000 P 05/17/14 55.0 0.00 0.04
JNJ 140517P00060000 P 05/17/14 60.0 0.00 0.04
JNJ 140517P00065000 P 05/17/14 65.0 0.01 0.03
JNJ 140517P00070000 P 05/17/14 70.0 0.00 0.02
JNJ 140517P00075000 P 05/17/14 75.0 0.00 0.04
JNJ 140517P00080000 P 05/17/14 80.0 0.01 0.04
JNJ 140517P00085000 P 05/17/14 85.0 0.03 0.11
JNJ 140517P00087500 P 05/17/14 87.5 0.05 0.13
JNJ 140517P00090000 P 05/17/14 90.0 0.10 0.13
JNJ 140517P00092500 P 05/17/14 92.5 0.15 0.18
JNJ 140517P00095000 P 05/17/14 95.0 0.32 0.35
JNJ 140517P00097500 P 05/17/14 97.5 0.77 0.82
JNJ 140517P00100000 P 05/17/14 100.0 1.84 1.91
JNJ 140517P00105000 P 05/17/14 105.0 5.70 6.15
JNJ 140517P00110000 P 05/17/14 110.0 10.65 11.10
JNJ 140517P00115000 P 05/17/14 115.0 15.70 16.15
JNJ 140517P00120000 P 05/17/14 120.0 20.75 21.15
JNJ 140517P00125000 P 05/17/14 125.0 25.75 26.15
JNJ 140517P00130000 P 05/17/14 130.0 30.75 31.15
JNJ 140517P00135000 P 05/17/14 135.0 35.75 36.15
JNJ 140523C00083000 C 05/23/14 83.0 15.90 16.60
JNJ 140523C00084000 C 05/23/14 84.0 14.90 15.60
JNJ 140523C00085000 C 05/23/14 85.0 13.95 14.60
JNJ 140523C00086000 C 05/23/14 86.0 12.20 13.60
JNJ 140523C00087000 C 05/23/14 87.0 11.95 12.60
JNJ 140523C00088000 C 05/23/14 88.0 10.95 11.60
JNJ 140523C00089000 C 05/23/14 89.0 9.95 10.65
JNJ 140523C00090000 C 05/23/14 90.0 9.00 9.70
JNJ 140523C00091000 C 05/23/14 91.0 8.00 8.70
JNJ 140523C00092000 C 05/23/14 92.0 7.05 7.75
JNJ 140523C00093000 C 05/23/14 93.0 6.10 6.85
JNJ 140523C00094000 C 05/23/14 94.0 5.15 5.90
JNJ 140523C00095000 C 05/23/14 95.0 4.35 5.00
JNJ 140523C00096000 C 05/23/14 96.0 3.40 4.15
JNJ 140523C00097000 C 05/23/14 97.0 2.67 3.30
JNJ 140523C00098000 C 05/23/14 98.0 2.01 2.32
JNJ 140523C00099000 C 05/23/14 99.0 1.42 1.54
JNJ 140523C00100000 C 05/23/14 100.0 0.97 1.06
JNJ 140523C00101000 C 05/23/14 101.0 0.62 0.75
JNJ 140523C00102000 C 05/23/14 102.0 0.38 0.48
JNJ 140523C00103000 C 05/23/14 103.0 0.23 0.34
JNJ 140523C00104000 C 05/23/14 104.0 0.15 0.24
JNJ 140523C00105000 C 05/23/14 105.0 0.08 0.25
JNJ 140523C00106000 C 05/23/14 106.0 0.00 0.20
JNJ 140523C00107000 C 05/23/14 107.0 0.00 0.14
JNJ 140523C00108000 C 05/23/14 108.0 0.00 0.10
JNJ 140523C00109000 C 05/23/14 109.0 0.00 0.09
JNJ 140523C00110000 C 05/23/14 110.0 0.00 0.07
JNJ 140523C00111000 C 05/23/14 111.0 0.00 0.06
JNJ 140523C00112000 C 05/23/14 112.0 0.00 0.06
JNJ 140523C00113000 C 05/23/14 113.0 0.00 0.06
JNJ 140523C00114000 C 05/23/14 114.0 0.00 0.05
JNJ 140523C00115000 C 05/23/14 115.0 0.00 0.05
JNJ 140523P00083000 P 05/23/14 83.0 0.00 0.19
JNJ 140523P00084000 P 05/23/14 84.0 0.00 0.22
JNJ 140523P00085000 P 05/23/14 85.0 0.00 0.19
JNJ 140523P00086000 P 05/23/14 86.0 0.01 0.25
JNJ 140523P00087000 P 05/23/14 87.0 0.06 0.16
JNJ 140523P00088000 P 05/23/14 88.0 0.04 0.25
JNJ 140523P00089000 P 05/23/14 89.0 0.09 0.20
JNJ 140523P00090000 P 05/23/14 90.0 0.11 0.22
JNJ 140523P00091000 P 05/23/14 91.0 0.14 0.26
JNJ 140523P00092000 P 05/23/14 92.0 0.19 0.30
JNJ 140523P00093000 P 05/23/14 93.0 0.24 0.36
JNJ 140523P00094000 P 05/23/14 94.0 0.35 0.45
JNJ 140523P00095000 P 05/23/14 95.0 0.48 0.59
JNJ 140523P00096000 P 05/23/14 96.0 0.66 0.78
JNJ 140523P00097000 P 05/23/14 97.0 0.90 1.04
JNJ 140523P00098000 P 05/23/14 98.0 1.26 1.40
JNJ 140523P00099000 P 05/23/14 99.0 1.70 1.90
JNJ 140523P00100000 P 05/23/14 100.0 2.21 2.48
JNJ 140523P00101000 P 05/23/14 101.0 2.68 3.35
JNJ 140523P00102000 P 05/23/14 102.0 3.45 4.20
JNJ 140523P00103000 P 05/23/14 103.0 4.35 5.00
JNJ 140523P00104000 P 05/23/14 104.0 5.30 5.95
JNJ 140523P00105000 P 05/23/14 105.0 6.25 6.90
JNJ 140523P00106000 P 05/23/14 106.0 7.25 7.85
JNJ 140523P00107000 P 05/23/14 107.0 8.25 8.85
JNJ 140523P00108000 P 05/23/14 108.0 9.30 9.85
JNJ 140523P00109000 P 05/23/14 109.0 10.25 10.85
JNJ 140523P00110000 P 05/23/14 110.0 11.15 11.95
JNJ 140523P00111000 P 05/23/14 111.0 12.15 12.95
JNJ 140523P00112000 P 05/23/14 112.0 13.10 13.95
JNJ 140523P00113000 P 05/23/14 113.0 14.15 14.95
JNJ 140523P00114000 P 05/23/14 114.0 15.10 16.20
JNJ 140523P00115000 P 05/23/14 115.0 16.20 17.00
JNJ 140530C00084000 C 05/30/14 84.0 14.90 15.60
JNJ 140530C00085000 C 05/30/14 85.0 12.60 14.55
JNJ 140530C00086000 C 05/30/14 86.0 12.25 13.60
JNJ 140530C00087000 C 05/30/14 87.0 11.95 12.55
JNJ 140530C00088000 C 05/30/14 88.0 10.95 11.65
JNJ 140530C00089000 C 05/30/14 89.0 9.95 10.65
JNJ 140530C00090000 C 05/30/14 90.0 8.95 9.65
JNJ 140530C00091000 C 05/30/14 91.0 8.00 8.70
JNJ 140530C00092000 C 05/30/14 92.0 7.05 7.75
JNJ 140530C00093000 C 05/30/14 93.0 6.20 6.85
JNJ 140530C00094000 C 05/30/14 94.0 5.15 5.95
JNJ 140530C00095000 C 05/30/14 95.0 4.35 5.00
JNJ 140530C00096000 C 05/30/14 96.0 3.45 4.20
JNJ 140530C00097000 C 05/30/14 97.0 2.72 3.10
JNJ 140530C00098000 C 05/30/14 98.0 2.07 2.35
JNJ 140530C00099000 C 05/30/14 99.0 1.49 1.62
JNJ 140530C00100000 C 05/30/14 100.0 1.03 1.13
JNJ 140530C00101000 C 05/30/14 101.0 0.67 0.83
JNJ 140530C00102000 C 05/30/14 102.0 0.43 0.55
JNJ 140530C00103000 C 05/30/14 103.0 0.27 0.40
JNJ 140530C00104000 C 05/30/14 104.0 0.16 0.26
JNJ 140530C00105000 C 05/30/14 105.0 0.09 0.22
JNJ 140530C00106000 C 05/30/14 106.0 0.04 0.17
JNJ 140530C00107000 C 05/30/14 107.0 0.03 0.15
JNJ 140530C00108000 C 05/30/14 108.0 0.02 0.11
JNJ 140530C00109000 C 05/30/14 109.0 0.01 0.08
JNJ 140530C00110000 C 05/30/14 110.0 0.01 0.07
JNJ 140530C00111000 C 05/30/14 111.0 0.00 0.06
JNJ 140530C00112000 C 05/30/14 112.0 0.00 0.06
JNJ 140530C00113000 C 05/30/14 113.0 0.00 0.06
JNJ 140530C00114000 C 05/30/14 114.0 0.00 0.05
JNJ 140530C00115000 C 05/30/14 115.0 0.00 0.05
JNJ 140530P00084000 P 05/30/14 84.0 0.05 0.20
JNJ 140530P00085000 P 05/30/14 85.0 0.03 0.18
JNJ 140530P00086000 P 05/30/14 86.0 0.08 0.21
JNJ 140530P00087000 P 05/30/14 87.0 0.08 0.25
JNJ 140530P00088000 P 05/30/14 88.0 0.11 0.20
JNJ 140530P00089000 P 05/30/14 89.0 0.13 0.29
JNJ 140530P00090000 P 05/30/14 90.0 0.15 0.23
JNJ 140530P00091000 P 05/30/14 91.0 0.18 0.29
JNJ 140530P00092000 P 05/30/14 92.0 0.24 0.33
JNJ 140530P00093000 P 05/30/14 93.0 0.34 0.42
JNJ 140530P00094000 P 05/30/14 94.0 0.44 0.53
JNJ 140530P00095000 P 05/30/14 95.0 0.58 0.67
JNJ 140530P00096000 P 05/30/14 96.0 0.78 0.89
JNJ 140530P00097000 P 05/30/14 97.0 1.02 1.17
JNJ 140530P00098000 P 05/30/14 98.0 1.37 1.54
JNJ 140530P00099000 P 05/30/14 99.0 1.82 2.02
JNJ 140530P00100000 P 05/30/14 100.0 2.35 2.61
JNJ 140530P00101000 P 05/30/14 101.0 2.86 3.45
JNJ 140530P00102000 P 05/30/14 102.0 3.75 4.20
JNJ 140530P00103000 P 05/30/14 103.0 4.40 5.10
JNJ 140530P00104000 P 05/30/14 104.0 5.35 6.05
JNJ 140530P00105000 P 05/30/14 105.0 6.30 6.95
JNJ 140530P00106000 P 05/30/14 106.0 7.30 7.90
JNJ 140530P00107000 P 05/30/14 107.0 8.30 8.90
JNJ 140530P00108000 P 05/30/14 108.0 9.30 9.90
JNJ 140530P00109000 P 05/30/14 109.0 10.25 10.90
JNJ 140530P00110000 P 05/30/14 110.0 11.30 11.85
JNJ 140530P00111000 P 05/30/14 111.0 12.25 12.90
JNJ 140530P00112000 P 05/30/14 112.0 13.15 13.95
JNJ 140530P00113000 P 05/30/14 113.0 14.20 15.15
JNJ 140530P00114000 P 05/30/14 114.0 15.20 16.00
JNJ 140530P00115000 P 05/30/14 115.0 16.20 16.95
JNJ 140621C00075000 C 06/21/14 75.0 23.90 24.40
JNJ 140621C00080000 C 06/21/14 80.0 18.95 19.40
JNJ 140621C00085000 C 06/21/14 85.0 13.90 14.50
JNJ 140621C00087500 C 06/21/14 87.5 11.50 11.95
JNJ 140621C00090000 C 06/21/14 90.0 9.05 9.50
JNJ 140621C00092500 C 06/21/14 92.5 6.70 7.15
JNJ 140621C00095000 C 06/21/14 95.0 4.50 4.90
JNJ 140621C00097500 C 06/21/14 97.5 2.66 2.76
JNJ 140621C00100000 C 06/21/14 100.0 1.33 1.37
JNJ 140621C00105000 C 06/21/14 105.0 0.21 0.24
JNJ 140621C00110000 C 06/21/14 110.0 0.02 0.09
JNJ 140621C00115000 C 06/21/14 115.0 0.00 0.06
JNJ 140621C00120000 C 06/21/14 120.0 0.00 0.06
JNJ 140621C00125000 C 06/21/14 125.0 0.00 0.04
JNJ 140621P00075000 P 06/21/14 75.0 0.02 0.10
JNJ 140621P00080000 P 06/21/14 80.0 0.06 0.14
JNJ 140621P00085000 P 06/21/14 85.0 0.14 0.15
JNJ 140621P00087500 P 06/21/14 87.5 0.17 0.23
JNJ 140621P00090000 P 06/21/14 90.0 0.28 0.36
JNJ 140621P00092500 P 06/21/14 92.5 0.51 0.55
JNJ 140621P00095000 P 06/21/14 95.0 0.93 0.99
JNJ 140621P00097500 P 06/21/14 97.5 1.66 1.74
JNJ 140621P00100000 P 06/21/14 100.0 2.90 3.00
JNJ 140621P00105000 P 06/21/14 105.0 6.60 7.05
JNJ 140621P00110000 P 06/21/14 110.0 11.35 11.80
JNJ 140621P00115000 P 06/21/14 115.0 16.30 16.75
JNJ 140621P00120000 P 06/21/14 120.0 21.30 21.75
JNJ 140621P00125000 P 06/21/14 125.0 26.30 26.85
JNJ 140719C00055000 C 07/19/14 55.0 43.65 44.45
JNJ 140719C00060000 C 07/19/14 60.0 38.60 39.50
JNJ 140719C00065000 C 07/19/14 65.0 33.70 34.50
JNJ 140719C00070000 C 07/19/14 70.0 28.75 29.50
JNJ 140719C00075000 C 07/19/14 75.0 23.95 24.40
JNJ 140719C00077500 C 07/19/14 77.5 21.40 21.95
JNJ 140719C00080000 C 07/19/14 80.0 18.95 19.40
JNJ 140719C00082500 C 07/19/14 82.5 16.45 16.95
JNJ 140719C00085000 C 07/19/14 85.0 14.00 14.45
JNJ 140719C00087500 C 07/19/14 87.5 11.55 12.00
JNJ 140719C00090000 C 07/19/14 90.0 9.20 9.60
JNJ 140719C00092500 C 07/19/14 92.5 6.90 7.30
JNJ 140719C00095000 C 07/19/14 95.0 4.80 4.95
JNJ 140719C00097500 C 07/19/14 97.5 3.05 3.20
JNJ 140719C00100000 C 07/19/14 100.0 1.76 1.81
JNJ 140719C00105000 C 07/19/14 105.0 0.43 0.47
JNJ 140719C00110000 C 07/19/14 110.0 0.08 0.15
JNJ 140719C00115000 C 07/19/14 115.0 0.02 0.07
JNJ 140719P00055000 P 07/19/14 55.0 0.01 0.04
JNJ 140719P00060000 P 07/19/14 60.0 0.02 0.05
JNJ 140719P00065000 P 07/19/14 65.0 0.03 0.07
JNJ 140719P00070000 P 07/19/14 70.0 0.05 0.10
JNJ 140719P00075000 P 07/19/14 75.0 0.07 0.14
JNJ 140719P00077500 P 07/19/14 77.5 0.09 0.16
JNJ 140719P00080000 P 07/19/14 80.0 0.15 0.18
JNJ 140719P00082500 P 07/19/14 82.5 0.18 0.23
JNJ 140719P00085000 P 07/19/14 85.0 0.21 0.29
JNJ 140719P00087500 P 07/19/14 87.5 0.31 0.38
JNJ 140719P00090000 P 07/19/14 90.0 0.51 0.57
JNJ 140719P00092500 P 07/19/14 92.5 0.79 0.88
JNJ 140719P00095000 P 07/19/14 95.0 1.34 1.38
JNJ 140719P00097500 P 07/19/14 97.5 2.14 2.21
JNJ 140719P00100000 P 07/19/14 100.0 3.35 3.45
JNJ 140719P00105000 P 07/19/14 105.0 6.75 7.15
JNJ 140719P00110000 P 07/19/14 110.0 11.40 11.95
JNJ 140719P00115000 P 07/19/14 115.0 16.30 16.90
JNJ 141018C00060000 C 10/18/14 60.0 38.65 39.45
JNJ 141018C00065000 C 10/18/14 65.0 33.65 34.45
JNJ 141018C00070000 C 10/18/14 70.0 28.65 29.50
JNJ 141018C00075000 C 10/18/14 75.0 23.95 24.40
JNJ 141018C00080000 C 10/18/14 80.0 18.95 19.45
JNJ 141018C00082500 C 10/18/14 82.5 16.40 17.10
JNJ 141018C00085000 C 10/18/14 85.0 14.10 14.55
JNJ 141018C00087500 C 10/18/14 87.5 11.80 12.25
JNJ 141018C00090000 C 10/18/14 90.0 9.50 10.00
JNJ 141018C00092500 C 10/18/14 92.5 7.45 7.95
JNJ 141018C00095000 C 10/18/14 95.0 5.60 5.80
JNJ 141018C00097500 C 10/18/14 97.5 4.05 4.25
JNJ 141018C00100000 C 10/18/14 100.0 2.82 2.94
JNJ 141018C00105000 C 10/18/14 105.0 1.17 1.23
JNJ 141018C00110000 C 10/18/14 110.0 0.42 0.48
JNJ 141018C00115000 C 10/18/14 115.0 0.15 0.21
JNJ 141018P00060000 P 10/18/14 60.0 0.04 0.12
JNJ 141018P00065000 P 10/18/14 65.0 0.08 0.17
JNJ 141018P00070000 P 10/18/14 70.0 0.14 0.25
JNJ 141018P00075000 P 10/18/14 75.0 0.23 0.34
JNJ 141018P00080000 P 10/18/14 80.0 0.39 0.49
JNJ 141018P00082500 P 10/18/14 82.5 0.53 0.60
JNJ 141018P00085000 P 10/18/14 85.0 0.75 0.80
JNJ 141018P00087500 P 10/18/14 87.5 1.01 1.09
JNJ 141018P00090000 P 10/18/14 90.0 1.39 1.48
JNJ 141018P00092500 P 10/18/14 92.5 1.94 2.05
JNJ 141018P00095000 P 10/18/14 95.0 2.68 2.78
JNJ 141018P00097500 P 10/18/14 97.5 3.70 3.80
JNJ 141018P00100000 P 10/18/14 100.0 5.00 5.10
JNJ 141018P00105000 P 10/18/14 105.0 8.30 8.50
JNJ 141018P00110000 P 10/18/14 110.0 12.30 12.75
JNJ 141018P00115000 P 10/18/14 115.0 16.75 17.70
JNJ 150117C00035000 C 01/17/15 35.0 63.75 64.45
JNJ 150117C00037500 C 01/17/15 37.5 61.30 61.70
JNJ 150117C00040000 C 01/17/15 40.0 58.80 59.20
JNJ 150117C00042500 C 01/17/15 42.5 56.30 56.85
JNJ 150117C00045000 C 01/17/15 45.0 53.80 54.40
JNJ 150117C00047500 C 01/17/15 47.5 51.30 51.90
JNJ 150117C00050000 C 01/17/15 50.0 48.80 49.35
JNJ 150117C00055000 C 01/17/15 55.0 43.80 44.20
JNJ 150117C00060000 C 01/17/15 60.0 38.80 39.20
JNJ 150117C00062500 C 01/17/15 62.5 36.30 36.70
JNJ 150117C00065000 C 01/17/15 65.0 33.80 34.20
JNJ 150117C00067500 C 01/17/15 67.5 31.30 31.75
JNJ 150117C00070000 C 01/17/15 70.0 28.95 29.35
JNJ 150117C00072500 C 01/17/15 72.5 26.45 26.90
JNJ 150117C00075000 C 01/17/15 75.0 23.90 24.45
JNJ 150117C00077500 C 01/17/15 77.5 21.40 21.95
JNJ 150117C00080000 C 01/17/15 80.0 19.05 19.55
JNJ 150117C00082500 C 01/17/15 82.5 16.65 17.15
JNJ 150117C00085000 C 01/17/15 85.0 14.30 14.80
JNJ 150117C00087500 C 01/17/15 87.5 12.10 12.55
JNJ 150117C00090000 C 01/17/15 90.0 10.00 10.20
JNJ 150117C00092500 C 01/17/15 92.5 8.10 8.35
JNJ 150117C00095000 C 01/17/15 95.0 6.40 6.60
JNJ 150117C00097500 C 01/17/15 97.5 4.95 5.15
JNJ 150117C00100000 C 01/17/15 100.0 3.70 3.85
JNJ 150117C00105000 C 01/17/15 105.0 1.92 2.02
JNJ 150117C00110000 C 01/17/15 110.0 0.94 1.02
JNJ 150117C00115000 C 01/17/15 115.0 0.45 0.50
JNJ 150117C00120000 C 01/17/15 120.0 0.18 0.24
JNJ 150117C00125000 C 01/17/15 125.0 0.11 0.14
JNJ 150117C00130000 C 01/17/15 130.0 0.06 0.10
JNJ 150117P00035000 P 01/17/15 35.0 0.00 0.05
JNJ 150117P00037500 P 01/17/15 37.5 0.00 0.06
JNJ 150117P00040000 P 01/17/15 40.0 0.00 0.06
JNJ 150117P00042500 P 01/17/15 42.5 0.01 0.07
JNJ 150117P00045000 P 01/17/15 45.0 0.05 0.08
JNJ 150117P00047500 P 01/17/15 47.5 0.04 0.10
JNJ 150117P00050000 P 01/17/15 50.0 0.10 0.13
JNJ 150117P00055000 P 01/17/15 55.0 0.11 0.17
JNJ 150117P00060000 P 01/17/15 60.0 0.17 0.24
JNJ 150117P00062500 P 01/17/15 62.5 0.19 0.28
JNJ 150117P00065000 P 01/17/15 65.0 0.23 0.34
JNJ 150117P00067500 P 01/17/15 67.5 0.29 0.39
JNJ 150117P00070000 P 01/17/15 70.0 0.37 0.45
JNJ 150117P00072500 P 01/17/15 72.5 0.42 0.53
JNJ 150117P00075000 P 01/17/15 75.0 0.53 0.62
JNJ 150117P00077500 P 01/17/15 77.5 0.68 0.77
JNJ 150117P00080000 P 01/17/15 80.0 0.89 0.95
JNJ 150117P00082500 P 01/17/15 82.5 1.13 1.19
JNJ 150117P00085000 P 01/17/15 85.0 1.45 1.52
JNJ 150117P00087500 P 01/17/15 87.5 1.87 1.94
JNJ 150117P00090000 P 01/17/15 90.0 2.44 2.51
JNJ 150117P00092500 P 01/17/15 92.5 3.10 3.25
JNJ 150117P00095000 P 01/17/15 95.0 4.00 4.15
JNJ 150117P00097500 P 01/17/15 97.5 5.10 5.20
JNJ 150117P00100000 P 01/17/15 100.0 6.40 6.55
JNJ 150117P00105000 P 01/17/15 105.0 9.65 9.85
JNJ 150117P00110000 P 01/17/15 110.0 13.25 13.85
JNJ 150117P00115000 P 01/17/15 115.0 17.75 18.35
JNJ 150117P00120000 P 01/17/15 120.0 22.50 23.15
JNJ 150117P00125000 P 01/17/15 125.0 27.40 28.00
JNJ 150117P00130000 P 01/17/15 130.0 32.35 33.00
JNJ 160115C00045000 C 01/15/16 45.0 53.70 54.50
JNJ 160115C00050000 C 01/15/16 50.0 48.70 49.30
JNJ 160115C00055000 C 01/15/16 55.0 43.75 44.30
JNJ 160115C00060000 C 01/15/16 60.0 38.75 39.30
JNJ 160115C00065000 C 01/15/16 65.0 33.80 34.25
JNJ 160115C00070000 C 01/15/16 70.0 28.80 29.30
JNJ 160115C00075000 C 01/15/16 75.0 23.90 24.65
JNJ 160115C00077500 C 01/15/16 77.5 21.45 22.35
JNJ 160115C00080000 C 01/15/16 80.0 19.30 20.30
JNJ 160115C00082500 C 01/15/16 82.5 17.15 18.25
JNJ 160115C00085000 C 01/15/16 85.0 15.35 16.25
JNJ 160115C00087500 C 01/15/16 87.5 13.40 14.35
JNJ 160115C00090000 C 01/15/16 90.0 11.70 12.15
JNJ 160115C00092500 C 01/15/16 92.5 10.25 10.50
JNJ 160115C00095000 C 01/15/16 95.0 8.80 9.05
JNJ 160115C00097500 C 01/15/16 97.5 7.55 7.75
JNJ 160115C00100000 C 01/15/16 100.0 6.40 6.60
JNJ 160115C00105000 C 01/15/16 105.0 4.50 4.65
JNJ 160115C00110000 C 01/15/16 110.0 3.00 3.25
JNJ 160115C00115000 C 01/15/16 115.0 2.02 2.24
JNJ 160115C00120000 C 01/15/16 120.0 1.40 1.48
JNJ 160115C00125000 C 01/15/16 125.0 0.89 1.00
JNJ 160115C00130000 C 01/15/16 130.0 0.56 0.69
JNJ 160115C00135000 C 01/15/16 135.0 0.36 0.47
JNJ 160115P00045000 P 01/15/16 45.0 0.21 0.36
JNJ 160115P00050000 P 01/15/16 50.0 0.32 0.48
JNJ 160115P00055000 P 01/15/16 55.0 0.49 0.63
JNJ 160115P00060000 P 01/15/16 60.0 0.75 0.85
JNJ 160115P00065000 P 01/15/16 65.0 1.05 1.17
JNJ 160115P00070000 P 01/15/16 70.0 1.47 1.64
JNJ 160115P00075000 P 01/15/16 75.0 2.13 2.33
JNJ 160115P00077500 P 01/15/16 77.5 2.65 2.76
JNJ 160115P00080000 P 01/15/16 80.0 3.05 3.30
JNJ 160115P00082500 P 01/15/16 82.5 3.65 3.90
JNJ 160115P00085000 P 01/15/16 85.0 4.30 4.60
JNJ 160115P00087500 P 01/15/16 87.5 5.10 5.35
JNJ 160115P00090000 P 01/15/16 90.0 6.00 6.25
JNJ 160115P00092500 P 01/15/16 92.5 7.05 7.30
JNJ 160115P00095000 P 01/15/16 95.0 8.20 8.45
JNJ 160115P00097500 P 01/15/16 97.5 9.45 9.80
JNJ 160115P00100000 P 01/15/16 100.0 10.85 11.15
JNJ 160115P00105000 P 01/15/16 105.0 14.00 14.40
JNJ 160115P00110000 P 01/15/16 110.0 17.55 18.00
JNJ 160115P00115000 P 01/15/16 115.0 20.80 22.10
JNJ 160115P00120000 P 01/15/16 120.0 25.05 26.70
JNJ 160115P00125000 P 01/15/16 125.0 29.85 31.25
JNJ 160115P00130000 P 01/15/16 130.0 34.20 35.90
JNJ 160115P00135000 P 01/15/16 135.0 38.95 40.65

OPRA data is delayed 15 minutes.