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 (2016-11-18)Premium Content

Johnson And Johnson (JNJ)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 161216C00060000 C 12/16/16 60.0 49.90 53.90
JNJ 161216C00065000 C 12/16/16 65.0 44.90 48.90
JNJ 161216C00070000 C 12/16/16 70.0 40.10 43.90
JNJ 161216C00075000 C 12/16/16 75.0 35.00 38.90
JNJ 161216C00080000 C 12/16/16 80.0 30.20 34.40
JNJ 161216C00085000 C 12/16/16 85.0 25.05 29.50
JNJ 161216C00090000 C 12/16/16 90.0 20.35 24.05
JNJ 161216C00095000 C 12/16/16 95.0 16.10 18.90
JNJ 161216C00098000 C 12/16/16 98.0 13.10 15.10
JNJ 161216C00099000 C 12/16/16 99.0 12.10 14.15
JNJ 161216C00099500 C 12/16/16 99.5 11.60 13.65
JNJ 161216C00100000 C 12/16/16 100.0 12.15 12.35
JNJ 161216C00101000 C 12/16/16 101.0 10.80 11.65
JNJ 161216C00102000 C 12/16/16 102.0 10.00 11.80
JNJ 161216C00103000 C 12/16/16 103.0 9.00 9.95
JNJ 161216C00104000 C 12/16/16 104.0 8.00 8.55
JNJ 161216C00105000 C 12/16/16 105.0 6.90 8.95
JNJ 161216C00106000 C 12/16/16 106.0 6.05 7.10
JNJ 161216C00107000 C 12/16/16 107.0 5.10 5.60
JNJ 161216C00108000 C 12/16/16 108.0 4.20 4.40
JNJ 161216C00109000 C 12/16/16 109.0 3.30 3.45
JNJ 161216C00110000 C 12/16/16 110.0 2.41 2.51
JNJ 161216C00111000 C 12/16/16 111.0 1.62 1.69
JNJ 161216C00112000 C 12/16/16 112.0 0.97 1.04
JNJ 161216C00113000 C 12/16/16 113.0 0.50 0.55
JNJ 161216C00114000 C 12/16/16 114.0 0.24 0.27
JNJ 161216C00115000 C 12/16/16 115.0 0.09 0.13
JNJ 161216C00116000 C 12/16/16 116.0 0.04 0.08
JNJ 161216C00117000 C 12/16/16 117.0 0.01 0.05
JNJ 161216C00118000 C 12/16/16 118.0 0.00 0.04
JNJ 161216C00119000 C 12/16/16 119.0 0.00 0.06
JNJ 161216C00120000 C 12/16/16 120.0 0.00 0.01
JNJ 161216C00121000 C 12/16/16 121.0 0.00 0.05
JNJ 161216C00122000 C 12/16/16 122.0 0.00 0.04
JNJ 161216C00123000 C 12/16/16 123.0 0.00 0.04
JNJ 161216C00124000 C 12/16/16 124.0 0.00 0.03
JNJ 161216C00125000 C 12/16/16 125.0 0.00 0.05
JNJ 161216C00126000 C 12/16/16 126.0 0.00 0.03
JNJ 161216C00127000 C 12/16/16 127.0 0.00 0.05
JNJ 161216C00128000 C 12/16/16 128.0 0.00 0.04
JNJ 161216C00129000 C 12/16/16 129.0 0.00 0.04
JNJ 161216C00130000 C 12/16/16 130.0 0.00 0.04
JNJ 161216C00131000 C 12/16/16 131.0 0.00 0.05
JNJ 161216C00132000 C 12/16/16 132.0 0.00 0.05
JNJ 161216C00135000 C 12/16/16 135.0 0.00 0.05
JNJ 161216C00140000 C 12/16/16 140.0 0.00 0.05
JNJ 161216C00145000 C 12/16/16 145.0 0.00 0.05
JNJ 161216C00150000 C 12/16/16 150.0 0.00 0.04
JNJ 161216C00155000 C 12/16/16 155.0 0.00 0.05
JNJ 161216C00160000 C 12/16/16 160.0 0.00 0.05
JNJ 161216C00165000 C 12/16/16 165.0 0.00 0.06
JNJ 161216C00170000 C 12/16/16 170.0 0.00 0.06
JNJ 161216P00060000 P 12/16/16 60.0 0.00 0.06
JNJ 161216P00065000 P 12/16/16 65.0 0.00 0.05
JNJ 161216P00070000 P 12/16/16 70.0 0.00 0.01
JNJ 161216P00075000 P 12/16/16 75.0 0.00 0.01
JNJ 161216P00080000 P 12/16/16 80.0 0.00 0.04
JNJ 161216P00085000 P 12/16/16 85.0 0.00 0.02
JNJ 161216P00090000 P 12/16/16 90.0 0.00 0.01
JNJ 161216P00095000 P 12/16/16 95.0 0.00 0.01
JNJ 161216P00098000 P 12/16/16 98.0 0.00 0.07
JNJ 161216P00099000 P 12/16/16 99.0 0.00 0.06
JNJ 161216P00099500 P 12/16/16 99.5 0.00 0.03
JNJ 161216P00100000 P 12/16/16 100.0 0.00 0.07
JNJ 161216P00101000 P 12/16/16 101.0 0.00 0.08
JNJ 161216P00102000 P 12/16/16 102.0 0.00 0.08
JNJ 161216P00103000 P 12/16/16 103.0 0.01 0.03
JNJ 161216P00104000 P 12/16/16 104.0 0.01 0.03
JNJ 161216P00105000 P 12/16/16 105.0 0.02 0.04
JNJ 161216P00106000 P 12/16/16 106.0 0.02 0.05
JNJ 161216P00107000 P 12/16/16 107.0 0.03 0.07
JNJ 161216P00108000 P 12/16/16 108.0 0.06 0.10
JNJ 161216P00109000 P 12/16/16 109.0 0.12 0.15
JNJ 161216P00110000 P 12/16/16 110.0 0.20 0.24
JNJ 161216P00111000 P 12/16/16 111.0 0.39 0.44
JNJ 161216P00112000 P 12/16/16 112.0 0.72 0.79
JNJ 161216P00113000 P 12/16/16 113.0 1.26 1.32
JNJ 161216P00114000 P 12/16/16 114.0 1.95 2.15
JNJ 161216P00115000 P 12/16/16 115.0 2.82 2.94
JNJ 161216P00116000 P 12/16/16 116.0 3.20 4.85
JNJ 161216P00117000 P 12/16/16 117.0 4.55 5.85
JNJ 161216P00118000 P 12/16/16 118.0 5.15 6.80
JNJ 161216P00119000 P 12/16/16 119.0 5.60 8.35
JNJ 161216P00120000 P 12/16/16 120.0 7.70 7.90
JNJ 161216P00121000 P 12/16/16 121.0 7.30 10.75
JNJ 161216P00122000 P 12/16/16 122.0 8.60 11.75
JNJ 161216P00123000 P 12/16/16 123.0 9.30 12.45
JNJ 161216P00124000 P 12/16/16 124.0 10.50 13.75
JNJ 161216P00125000 P 12/16/16 125.0 11.50 14.75
JNJ 161216P00126000 P 12/16/16 126.0 12.50 15.75
JNJ 161216P00127000 P 12/16/16 127.0 13.50 16.75
JNJ 161216P00128000 P 12/16/16 128.0 14.50 17.75
JNJ 161216P00129000 P 12/16/16 129.0 14.90 18.75
JNJ 161216P00130000 P 12/16/16 130.0 15.80 19.85
JNJ 161216P00131000 P 12/16/16 131.0 17.15 20.85
JNJ 161216P00132000 P 12/16/16 132.0 18.10 21.95
JNJ 161216P00135000 P 12/16/16 135.0 21.10 24.95
JNJ 161216P00140000 P 12/16/16 140.0 26.10 29.60
JNJ 161216P00145000 P 12/16/16 145.0 30.60 34.80
JNJ 161216P00150000 P 12/16/16 150.0 35.70 39.80
JNJ 161216P00155000 P 12/16/16 155.0 40.50 44.90
JNJ 161216P00160000 P 12/16/16 160.0 45.65 49.95
JNJ 161216P00165000 P 12/16/16 165.0 50.65 54.80
JNJ 161216P00170000 P 12/16/16 170.0 55.70 59.80
JNJ 161223C00090000 C 12/23/16 90.0 20.15 23.80
JNJ 161223C00095000 C 12/23/16 95.0 16.00 18.95
JNJ 161223C00099000 C 12/23/16 99.0 11.30 14.75
JNJ 161223C00100000 C 12/23/16 100.0 10.30 13.70
JNJ 161223C00101000 C 12/23/16 101.0 10.20 11.90
JNJ 161223C00102000 C 12/23/16 102.0 8.30 11.15
JNJ 161223C00103000 C 12/23/16 103.0 7.25 10.55
JNJ 161223C00104000 C 12/23/16 104.0 6.90 9.60
JNJ 161223C00105000 C 12/23/16 105.0 6.65 7.75
JNJ 161223C00106000 C 12/23/16 106.0 5.65 6.75
JNJ 161223C00107000 C 12/23/16 107.0 5.30 5.50
JNJ 161223C00108000 C 12/23/16 108.0 4.40 4.55
JNJ 161223C00109000 C 12/23/16 109.0 3.55 3.65
JNJ 161223C00110000 C 12/23/16 110.0 2.69 2.81
JNJ 161223C00111000 C 12/23/16 111.0 1.95 2.03
JNJ 161223C00112000 C 12/23/16 112.0 1.33 1.40
JNJ 161223C00113000 C 12/23/16 113.0 0.84 0.91
JNJ 161223C00114000 C 12/23/16 114.0 0.50 0.54
JNJ 161223C00115000 C 12/23/16 115.0 0.28 0.32
JNJ 161223C00116000 C 12/23/16 116.0 0.15 0.18
JNJ 161223C00117000 C 12/23/16 117.0 0.08 0.11
JNJ 161223C00118000 C 12/23/16 118.0 0.04 0.08
JNJ 161223C00119000 C 12/23/16 119.0 0.02 0.06
JNJ 161223C00120000 C 12/23/16 120.0 0.00 0.08
JNJ 161223C00121000 C 12/23/16 121.0 0.00 0.06
JNJ 161223C00122000 C 12/23/16 122.0 0.00 0.06
JNJ 161223C00123000 C 12/23/16 123.0 0.00 0.06
JNJ 161223C00124000 C 12/23/16 124.0 0.00 0.07
JNJ 161223C00125000 C 12/23/16 125.0 0.00 0.05
JNJ 161223C00126000 C 12/23/16 126.0 0.00 0.05
JNJ 161223C00127000 C 12/23/16 127.0 0.00 0.04
JNJ 161223C00128000 C 12/23/16 128.0 0.00 0.04
JNJ 161223C00129000 C 12/23/16 129.0 0.00 0.04
JNJ 161223C00130000 C 12/23/16 130.0 0.00 0.03
JNJ 161223C00131000 C 12/23/16 131.0 0.00 0.04
JNJ 161223C00132000 C 12/23/16 132.0 0.00 0.03
JNJ 161223C00133000 C 12/23/16 133.0 0.00 0.05
JNJ 161223C00134000 C 12/23/16 134.0 0.00 0.05
JNJ 161223P00090000 P 12/23/16 90.0 0.00 0.02
JNJ 161223P00095000 P 12/23/16 95.0 0.00 0.10
JNJ 161223P00099000 P 12/23/16 99.0 0.00 0.07
JNJ 161223P00100000 P 12/23/16 100.0 0.03 0.05
JNJ 161223P00101000 P 12/23/16 101.0 0.04 0.06
JNJ 161223P00102000 P 12/23/16 102.0 0.04 0.07
JNJ 161223P00103000 P 12/23/16 103.0 0.05 0.08
JNJ 161223P00104000 P 12/23/16 104.0 0.05 0.09
JNJ 161223P00105000 P 12/23/16 105.0 0.07 0.11
JNJ 161223P00106000 P 12/23/16 106.0 0.10 0.14
JNJ 161223P00107000 P 12/23/16 107.0 0.13 0.18
JNJ 161223P00108000 P 12/23/16 108.0 0.20 0.24
JNJ 161223P00109000 P 12/23/16 109.0 0.31 0.35
JNJ 161223P00110000 P 12/23/16 110.0 0.47 0.51
JNJ 161223P00111000 P 12/23/16 111.0 0.71 0.76
JNJ 161223P00112000 P 12/23/16 112.0 1.06 1.13
JNJ 161223P00113000 P 12/23/16 113.0 1.55 1.64
JNJ 161223P00114000 P 12/23/16 114.0 2.23 2.31
JNJ 161223P00115000 P 12/23/16 115.0 2.99 3.15
JNJ 161223P00116000 P 12/23/16 116.0 3.60 4.40
JNJ 161223P00117000 P 12/23/16 117.0 4.10 5.50
JNJ 161223P00118000 P 12/23/16 118.0 5.15 7.85
JNJ 161223P00119000 P 12/23/16 119.0 6.10 8.30
JNJ 161223P00120000 P 12/23/16 120.0 6.65 9.30
JNJ 161223P00121000 P 12/23/16 121.0 7.10 10.35
JNJ 161223P00122000 P 12/23/16 122.0 8.00 11.40
JNJ 161223P00123000 P 12/23/16 123.0 8.80 12.40
JNJ 161223P00124000 P 12/23/16 124.0 9.85 13.35
JNJ 161223P00125000 P 12/23/16 125.0 11.00 14.40
JNJ 161223P00126000 P 12/23/16 126.0 11.85 15.35
JNJ 161223P00127000 P 12/23/16 127.0 12.80 16.80
JNJ 161223P00128000 P 12/23/16 128.0 13.75 17.75
JNJ 161223P00129000 P 12/23/16 129.0 14.70 18.85
JNJ 161223P00130000 P 12/23/16 130.0 15.70 19.85
JNJ 161223P00131000 P 12/23/16 131.0 16.70 20.85
JNJ 161223P00132000 P 12/23/16 132.0 17.65 21.85
JNJ 161223P00133000 P 12/23/16 133.0 18.65 22.90
JNJ 161223P00134000 P 12/23/16 134.0 19.70 23.85
JNJ 161230C00100000 C 12/30/16 100.0 10.90 14.00
JNJ 161230C00105000 C 12/30/16 105.0 6.65 7.75
JNJ 161230C00106000 C 12/30/16 106.0 6.40 6.55
JNJ 161230C00107000 C 12/30/16 107.0 5.30 5.90
JNJ 161230C00108000 C 12/30/16 108.0 4.55 4.70
JNJ 161230C00109000 C 12/30/16 109.0 3.70 3.85
JNJ 161230C00110000 C 12/30/16 110.0 2.91 3.05
JNJ 161230C00111000 C 12/30/16 111.0 2.19 2.29
JNJ 161230C00112000 C 12/30/16 112.0 1.58 1.66
JNJ 161230C00113000 C 12/30/16 113.0 1.08 1.13
JNJ 161230C00114000 C 12/30/16 114.0 0.70 0.75
JNJ 161230C00115000 C 12/30/16 115.0 0.44 0.48
JNJ 161230C00116000 C 12/30/16 116.0 0.25 0.31
JNJ 161230C00117000 C 12/30/16 117.0 0.04 0.20
JNJ 161230C00118000 C 12/30/16 118.0 0.09 0.16
JNJ 161230C00119000 C 12/30/16 119.0 0.01 0.12
JNJ 161230C00120000 C 12/30/16 120.0 0.01 0.09
JNJ 161230C00121000 C 12/30/16 121.0 0.01 0.09
JNJ 161230C00122000 C 12/30/16 122.0 0.00 0.07
JNJ 161230C00123000 C 12/30/16 123.0 0.01 0.08
JNJ 161230C00124000 C 12/30/16 124.0 0.00 0.06
JNJ 161230C00125000 C 12/30/16 125.0 0.00 0.06
JNJ 161230C00126000 C 12/30/16 126.0 0.00 0.07
JNJ 161230C00127000 C 12/30/16 127.0 0.00 0.05
JNJ 161230C00128000 C 12/30/16 128.0 0.00 0.04
JNJ 161230C00129000 C 12/30/16 129.0 0.00 0.06
JNJ 161230C00130000 C 12/30/16 130.0 0.00 0.04
JNJ 161230C00131000 C 12/30/16 131.0 0.00 0.03
JNJ 161230C00132000 C 12/30/16 132.0 0.00 0.04
JNJ 161230C00133000 C 12/30/16 133.0 0.00 0.04
JNJ 161230C00134000 C 12/30/16 134.0 0.00 0.04
JNJ 161230C00135000 C 12/30/16 135.0 0.00 0.05
JNJ 161230P00100000 P 12/30/16 100.0 0.00 0.15
JNJ 161230P00105000 P 12/30/16 105.0 0.14 0.19
JNJ 161230P00106000 P 12/30/16 106.0 0.18 0.23
JNJ 161230P00107000 P 12/30/16 107.0 0.24 0.29
JNJ 161230P00108000 P 12/30/16 108.0 0.35 0.38
JNJ 161230P00109000 P 12/30/16 109.0 0.47 0.51
JNJ 161230P00110000 P 12/30/16 110.0 0.67 0.70
JNJ 161230P00111000 P 12/30/16 111.0 0.92 0.99
JNJ 161230P00112000 P 12/30/16 112.0 1.31 1.36
JNJ 161230P00113000 P 12/30/16 113.0 1.77 1.86
JNJ 161230P00114000 P 12/30/16 114.0 2.40 2.50
JNJ 161230P00115000 P 12/30/16 115.0 3.10 3.25
JNJ 161230P00116000 P 12/30/16 116.0 3.95 4.15
JNJ 161230P00117000 P 12/30/16 117.0 4.65 5.30
JNJ 161230P00118000 P 12/30/16 118.0 4.50 7.90
JNJ 161230P00119000 P 12/30/16 119.0 6.10 8.60
JNJ 161230P00120000 P 12/30/16 120.0 7.15 9.85
JNJ 161230P00121000 P 12/30/16 121.0 7.45 10.80
JNJ 161230P00122000 P 12/30/16 122.0 8.05 11.70
JNJ 161230P00123000 P 12/30/16 123.0 9.05 12.70
JNJ 161230P00124000 P 12/30/16 124.0 9.70 13.90
JNJ 161230P00125000 P 12/30/16 125.0 10.60 15.05
JNJ 161230P00126000 P 12/30/16 126.0 11.60 16.05
JNJ 161230P00127000 P 12/30/16 127.0 12.60 17.05
JNJ 161230P00128000 P 12/30/16 128.0 13.70 18.10
JNJ 161230P00129000 P 12/30/16 129.0 14.65 19.15
JNJ 161230P00130000 P 12/30/16 130.0 15.65 20.15
JNJ 161230P00131000 P 12/30/16 131.0 16.70 21.15
JNJ 161230P00132000 P 12/30/16 132.0 17.70 21.90
JNJ 161230P00133000 P 12/30/16 133.0 18.65 22.90
JNJ 161230P00134000 P 12/30/16 134.0 19.65 23.90
JNJ 161230P00135000 P 12/30/16 135.0 20.65 24.90
JNJ 170106C00098500 C 01/06/17 98.5 12.45 15.40
JNJ 170106C00099500 C 01/06/17 99.5 11.50 13.40
JNJ 170106C00100000 C 01/06/17 100.0 11.00 14.10
JNJ 170106C00101000 C 01/06/17 101.0 10.10 13.10
JNJ 170106C00102000 C 01/06/17 102.0 9.60 10.85
JNJ 170106C00103000 C 01/06/17 103.0 8.60 9.80
JNJ 170106C00104000 C 01/06/17 104.0 7.65 8.85
JNJ 170106C00105000 C 01/06/17 105.0 6.65 7.90
JNJ 170106C00106000 C 01/06/17 106.0 5.70 7.00
JNJ 170106C00107000 C 01/06/17 107.0 5.40 5.90
JNJ 170106C00108000 C 01/06/17 108.0 4.70 4.85
JNJ 170106C00109000 C 01/06/17 109.0 3.90 4.05
JNJ 170106C00110000 C 01/06/17 110.0 3.10 3.25
JNJ 170106C00111000 C 01/06/17 111.0 2.42 2.52
JNJ 170106C00112000 C 01/06/17 112.0 1.81 1.90
JNJ 170106C00113000 C 01/06/17 113.0 1.30 1.38
JNJ 170106C00114000 C 01/06/17 114.0 0.88 0.96
JNJ 170106C00115000 C 01/06/17 115.0 0.60 0.64
JNJ 170106C00116000 C 01/06/17 116.0 0.39 0.44
JNJ 170106C00117000 C 01/06/17 117.0 0.24 0.32
JNJ 170106C00118000 C 01/06/17 118.0 0.15 0.20
JNJ 170106C00119000 C 01/06/17 119.0 0.02 0.15
JNJ 170106C00120000 C 01/06/17 120.0 0.00 0.15
JNJ 170106C00121000 C 01/06/17 121.0 0.00 0.12
JNJ 170106C00122000 C 01/06/17 122.0 0.00 0.09
JNJ 170106C00123000 C 01/06/17 123.0 0.00 0.07
JNJ 170106C00124000 C 01/06/17 124.0 0.00 0.05
JNJ 170106C00125000 C 01/06/17 125.0 0.00 0.06
JNJ 170106C00126000 C 01/06/17 126.0 0.00 0.04
JNJ 170106C00127000 C 01/06/17 127.0 0.00 0.04
JNJ 170106P00098500 P 01/06/17 98.5 0.01 0.36
JNJ 170106P00099500 P 01/06/17 99.5 0.00 0.39
JNJ 170106P00100000 P 01/06/17 100.0 0.01 0.28
JNJ 170106P00101000 P 01/06/17 101.0 0.00 0.41
JNJ 170106P00102000 P 01/06/17 102.0 0.01 0.43
JNJ 170106P00103000 P 01/06/17 103.0 0.01 0.47
JNJ 170106P00104000 P 01/06/17 104.0 0.18 0.35
JNJ 170106P00105000 P 01/06/17 105.0 0.23 0.28
JNJ 170106P00106000 P 01/06/17 106.0 0.28 0.32
JNJ 170106P00107000 P 01/06/17 107.0 0.36 0.40
JNJ 170106P00108000 P 01/06/17 108.0 0.48 0.51
JNJ 170106P00109000 P 01/06/17 109.0 0.63 0.67
JNJ 170106P00110000 P 01/06/17 110.0 0.83 0.88
JNJ 170106P00111000 P 01/06/17 111.0 1.11 1.21
JNJ 170106P00112000 P 01/06/17 112.0 1.51 1.57
JNJ 170106P00113000 P 01/06/17 113.0 1.97 2.08
JNJ 170106P00114000 P 01/06/17 114.0 2.58 2.68
JNJ 170106P00115000 P 01/06/17 115.0 3.15 3.50
JNJ 170106P00116000 P 01/06/17 116.0 3.80 4.60
JNJ 170106P00117000 P 01/06/17 117.0 4.70 5.55
JNJ 170106P00118000 P 01/06/17 118.0 4.70 7.95
JNJ 170106P00119000 P 01/06/17 119.0 5.70 8.90
JNJ 170106P00120000 P 01/06/17 120.0 7.10 9.75
JNJ 170106P00121000 P 01/06/17 121.0 8.05 10.70
JNJ 170106P00122000 P 01/06/17 122.0 8.45 11.70
JNJ 170106P00123000 P 01/06/17 123.0 9.15 12.80
JNJ 170106P00124000 P 01/06/17 124.0 9.65 13.80
JNJ 170106P00125000 P 01/06/17 125.0 10.65 14.80
JNJ 170106P00126000 P 01/06/17 126.0 11.70 15.70
JNJ 170106P00127000 P 01/06/17 127.0 12.50 16.70
JNJ 170113C00099000 C 01/13/17 99.0 12.05 13.90
JNJ 170113C00099500 C 01/13/17 99.5 11.55 14.65
JNJ 170113C00100000 C 01/13/17 100.0 11.05 12.95
JNJ 170113C00101000 C 01/13/17 101.0 10.15 12.15
JNJ 170113C00102000 C 01/13/17 102.0 9.55 10.90
JNJ 170113C00103000 C 01/13/17 103.0 8.60 9.95
JNJ 170113C00104000 C 01/13/17 104.0 7.65 9.00
JNJ 170113C00105000 C 01/13/17 105.0 6.70 8.05
JNJ 170113C00106000 C 01/13/17 106.0 5.80 7.05
JNJ 170113C00107000 C 01/13/17 107.0 5.75 5.90
JNJ 170113C00108000 C 01/13/17 108.0 4.70 5.25
JNJ 170113C00109000 C 01/13/17 109.0 4.05 4.20
JNJ 170113C00110000 C 01/13/17 110.0 3.30 3.45
JNJ 170113C00111000 C 01/13/17 111.0 2.62 2.79
JNJ 170113C00112000 C 01/13/17 112.0 2.04 2.16
JNJ 170113C00113000 C 01/13/17 113.0 1.53 1.61
JNJ 170113C00114000 C 01/13/17 114.0 1.11 1.19
JNJ 170113C00115000 C 01/13/17 115.0 0.79 0.85
JNJ 170113C00116000 C 01/13/17 116.0 0.54 0.60
JNJ 170113C00117000 C 01/13/17 117.0 0.36 0.42
JNJ 170113C00118000 C 01/13/17 118.0 0.05 0.31
JNJ 170113C00119000 C 01/13/17 119.0 0.02 0.28
JNJ 170113C00120000 C 01/13/17 120.0 0.00 0.18
JNJ 170113C00121000 C 01/13/17 121.0 0.00 0.20
JNJ 170113C00122000 C 01/13/17 122.0 0.00 0.15
JNJ 170113C00123000 C 01/13/17 123.0 0.00 0.15
JNJ 170113C00124000 C 01/13/17 124.0 0.00 0.12
JNJ 170113C00125000 C 01/13/17 125.0 0.00 0.10
JNJ 170113C00126000 C 01/13/17 126.0 0.00 0.10
JNJ 170113C00127000 C 01/13/17 127.0 0.00 0.10
JNJ 170113C00128000 C 01/13/17 128.0 0.00 0.09
JNJ 170113C00129000 C 01/13/17 129.0 0.00 0.09
JNJ 170113C00130000 C 01/13/17 130.0 0.00 0.08
JNJ 170113P00099000 P 01/13/17 99.0 0.00 0.45
JNJ 170113P00099500 P 01/13/17 99.5 0.00 0.49
JNJ 170113P00100000 P 01/13/17 100.0 0.01 0.35
JNJ 170113P00101000 P 01/13/17 101.0 0.05 0.45
JNJ 170113P00102000 P 01/13/17 102.0 0.08 0.45
JNJ 170113P00103000 P 01/13/17 103.0 0.21 0.43
JNJ 170113P00104000 P 01/13/17 104.0 0.25 0.41
JNJ 170113P00105000 P 01/13/17 105.0 0.31 0.42
JNJ 170113P00106000 P 01/13/17 106.0 0.38 0.43
JNJ 170113P00107000 P 01/13/17 107.0 0.47 0.56
JNJ 170113P00108000 P 01/13/17 108.0 0.62 0.72
JNJ 170113P00109000 P 01/13/17 109.0 0.81 0.84
JNJ 170113P00110000 P 01/13/17 110.0 1.04 1.08
JNJ 170113P00111000 P 01/13/17 111.0 1.35 1.43
JNJ 170113P00112000 P 01/13/17 112.0 1.72 1.81
JNJ 170113P00113000 P 01/13/17 113.0 2.20 2.30
JNJ 170113P00114000 P 01/13/17 114.0 2.79 2.90
JNJ 170113P00115000 P 01/13/17 115.0 3.15 3.75
JNJ 170113P00116000 P 01/13/17 116.0 4.00 4.45
JNJ 170113P00117000 P 01/13/17 117.0 4.80 5.75
JNJ 170113P00118000 P 01/13/17 118.0 5.70 6.55
JNJ 170113P00119000 P 01/13/17 119.0 6.20 8.85
JNJ 170113P00120000 P 01/13/17 120.0 6.65 9.80
JNJ 170113P00121000 P 01/13/17 121.0 8.05 10.75
JNJ 170113P00122000 P 01/13/17 122.0 9.15 11.70
JNJ 170113P00123000 P 01/13/17 123.0 9.45 12.70
JNJ 170113P00124000 P 01/13/17 124.0 10.25 13.75
JNJ 170113P00125000 P 01/13/17 125.0 10.70 14.85
JNJ 170113P00126000 P 01/13/17 126.0 11.70 16.15
JNJ 170113P00127000 P 01/13/17 127.0 12.70 17.15
JNJ 170113P00128000 P 01/13/17 128.0 13.70 17.85
JNJ 170113P00129000 P 01/13/17 129.0 14.65 18.80
JNJ 170113P00130000 P 01/13/17 130.0 15.65 20.10
JNJ 170120C00047500 C 01/20/17 47.5 62.50 66.75
JNJ 170120C00050000 C 01/20/17 50.0 60.15 64.35
JNJ 170120C00055000 C 01/20/17 55.0 55.10 59.40
JNJ 170120C00060000 C 01/20/17 60.0 50.35 53.85
JNJ 170120C00065000 C 01/20/17 65.0 45.20 49.45
JNJ 170120C00070000 C 01/20/17 70.0 40.70 44.45
JNJ 170120C00075000 C 01/20/17 75.0 35.75 39.45
JNJ 170120C00080000 C 01/20/17 80.0 32.25 32.55
JNJ 170120C00082500 C 01/20/17 82.5 27.70 31.95
JNJ 170120C00085000 C 01/20/17 85.0 25.40 29.50
JNJ 170120C00087500 C 01/20/17 87.5 23.30 26.95
JNJ 170120C00090000 C 01/20/17 90.0 20.80 24.40
JNJ 170120C00092500 C 01/20/17 92.5 19.80 20.05
JNJ 170120C00095000 C 01/20/17 95.0 17.35 17.50
JNJ 170120C00097500 C 01/20/17 97.5 13.65 16.55
JNJ 170120C00100000 C 01/20/17 100.0 12.40 12.65
JNJ 170120C00105000 C 01/20/17 105.0 7.70 7.85
JNJ 170120C00110000 C 01/20/17 110.0 3.50 3.65
JNJ 170120C00115000 C 01/20/17 115.0 0.94 1.02
JNJ 170120C00120000 C 01/20/17 120.0 0.18 0.21
JNJ 170120C00125000 C 01/20/17 125.0 0.03 0.06
JNJ 170120C00130000 C 01/20/17 130.0 0.02 0.06
JNJ 170120C00135000 C 01/20/17 135.0 0.00 0.03
JNJ 170120C00140000 C 01/20/17 140.0 0.00 0.06
JNJ 170120C00145000 C 01/20/17 145.0 0.00 0.02
JNJ 170120C00150000 C 01/20/17 150.0 0.00 0.05
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.04
JNJ 170120C00160000 C 01/20/17 160.0 0.00 0.04
JNJ 170120C00165000 C 01/20/17 165.0 0.00 0.05
JNJ 170120P00047500 P 01/20/17 47.5 0.00 0.06
JNJ 170120P00050000 P 01/20/17 50.0 0.00 0.01
JNJ 170120P00055000 P 01/20/17 55.0 0.00 0.01
JNJ 170120P00060000 P 01/20/17 60.0 0.00 0.01
JNJ 170120P00065000 P 01/20/17 65.0 0.00 0.01
JNJ 170120P00070000 P 01/20/17 70.0 0.00 0.01
JNJ 170120P00075000 P 01/20/17 75.0 0.00 0.04
JNJ 170120P00080000 P 01/20/17 80.0 0.00 0.07
JNJ 170120P00082500 P 01/20/17 82.5 0.00 0.08
JNJ 170120P00085000 P 01/20/17 85.0 0.04 0.10
JNJ 170120P00087500 P 01/20/17 87.5 0.05 0.10
JNJ 170120P00090000 P 01/20/17 90.0 0.05 0.10
JNJ 170120P00092500 P 01/20/17 92.5 0.07 0.12
JNJ 170120P00095000 P 01/20/17 95.0 0.11 0.15
JNJ 170120P00097500 P 01/20/17 97.5 0.14 0.21
JNJ 170120P00100000 P 01/20/17 100.0 0.20 0.23
JNJ 170120P00105000 P 01/20/17 105.0 0.42 0.45
JNJ 170120P00110000 P 01/20/17 110.0 1.22 1.26
JNJ 170120P00115000 P 01/20/17 115.0 3.60 3.70
JNJ 170120P00120000 P 01/20/17 120.0 7.80 8.00
JNJ 170120P00125000 P 01/20/17 125.0 11.95 14.15
JNJ 170120P00130000 P 01/20/17 130.0 16.90 19.90
JNJ 170120P00135000 P 01/20/17 135.0 20.85 24.95
JNJ 170120P00140000 P 01/20/17 140.0 25.90 29.65
JNJ 170120P00145000 P 01/20/17 145.0 31.20 35.30
JNJ 170120P00150000 P 01/20/17 150.0 36.20 39.95
JNJ 170120P00155000 P 01/20/17 155.0 40.95 44.95
JNJ 170120P00160000 P 01/20/17 160.0 45.85 49.65
JNJ 170120P00165000 P 01/20/17 165.0 50.60 54.65
JNJ 170127C00098500 C 01/27/17 98.5 12.45 15.55
JNJ 170127C00099000 C 01/27/17 99.0 12.50 14.05
JNJ 170127C00099500 C 01/27/17 99.5 12.00 13.55
JNJ 170127C00100000 C 01/27/17 100.0 12.40 13.05
JNJ 170127C00101000 C 01/27/17 101.0 10.55 12.10
JNJ 170127C00102000 C 01/27/17 102.0 9.60 11.15
JNJ 170127C00103000 C 01/27/17 103.0 8.75 10.20
JNJ 170127C00104000 C 01/27/17 104.0 7.75 9.25
JNJ 170127C00105000 C 01/27/17 105.0 7.50 8.40
JNJ 170127C00106000 C 01/27/17 106.0 6.10 7.40
JNJ 170127C00107000 C 01/27/17 107.0 5.20 6.55
JNJ 170127C00108000 C 01/27/17 108.0 4.95 5.75
JNJ 170127C00109000 C 01/27/17 109.0 4.55 4.85
JNJ 170127C00110000 C 01/27/17 110.0 3.80 4.10
JNJ 170127C00111000 C 01/27/17 111.0 3.10 3.45
JNJ 170127C00112000 C 01/27/17 112.0 2.68 2.76
JNJ 170127C00113000 C 01/27/17 113.0 2.16 2.21
JNJ 170127C00114000 C 01/27/17 114.0 1.72 1.76
JNJ 170127C00115000 C 01/27/17 115.0 1.33 1.37
JNJ 170127C00116000 C 01/27/17 116.0 1.03 1.07
JNJ 170127C00117000 C 01/27/17 117.0 0.64 0.83
JNJ 170127C00118000 C 01/27/17 118.0 0.58 0.61
JNJ 170127C00119000 C 01/27/17 119.0 0.36 0.46
JNJ 170127C00120000 C 01/27/17 120.0 0.21 0.34
JNJ 170127C00121000 C 01/27/17 121.0 0.00 0.33
JNJ 170127C00122000 C 01/27/17 122.0 0.00 0.29
JNJ 170127C00123000 C 01/27/17 123.0 0.00 0.26
JNJ 170127C00124000 C 01/27/17 124.0 0.01 0.23
JNJ 170127C00125000 C 01/27/17 125.0 0.00 0.21
JNJ 170127P00098500 P 01/27/17 98.5 0.07 0.49
JNJ 170127P00099000 P 01/27/17 99.0 0.09 0.51
JNJ 170127P00099500 P 01/27/17 99.5 0.13 0.51
JNJ 170127P00100000 P 01/27/17 100.0 0.18 0.50
JNJ 170127P00101000 P 01/27/17 101.0 0.24 0.53
JNJ 170127P00102000 P 01/27/17 102.0 0.32 0.51
JNJ 170127P00103000 P 01/27/17 103.0 0.39 0.52
JNJ 170127P00104000 P 01/27/17 104.0 0.48 0.55
JNJ 170127P00105000 P 01/27/17 105.0 0.58 0.65
JNJ 170127P00106000 P 01/27/17 106.0 0.72 0.78
JNJ 170127P00107000 P 01/27/17 107.0 0.87 0.92
JNJ 170127P00108000 P 01/27/17 108.0 1.00 1.12
JNJ 170127P00109000 P 01/27/17 109.0 1.27 1.33
JNJ 170127P00110000 P 01/27/17 110.0 1.55 1.61
JNJ 170127P00111000 P 01/27/17 111.0 1.88 1.96
JNJ 170127P00112000 P 01/27/17 112.0 2.26 2.38
JNJ 170127P00113000 P 01/27/17 113.0 2.67 3.20
JNJ 170127P00114000 P 01/27/17 114.0 3.20 3.55
JNJ 170127P00115000 P 01/27/17 115.0 3.80 4.10
JNJ 170127P00116000 P 01/27/17 116.0 4.30 5.50
JNJ 170127P00117000 P 01/27/17 117.0 5.15 6.25
JNJ 170127P00118000 P 01/27/17 118.0 5.85 7.00
JNJ 170127P00119000 P 01/27/17 119.0 6.75 7.80
JNJ 170127P00120000 P 01/27/17 120.0 7.55 8.60
JNJ 170127P00121000 P 01/27/17 121.0 7.65 10.80
JNJ 170127P00122000 P 01/27/17 122.0 8.45 11.75
JNJ 170127P00123000 P 01/27/17 123.0 9.95 12.75
JNJ 170127P00124000 P 01/27/17 124.0 10.90 13.70
JNJ 170127P00125000 P 01/27/17 125.0 11.90 14.70
JNJ 170217C00085000 C 02/17/17 85.0 25.90 28.70
JNJ 170217C00090000 C 02/17/17 90.0 21.00 23.40
JNJ 170217C00095000 C 02/17/17 95.0 15.75 18.75
JNJ 170217C00100000 C 02/17/17 100.0 12.55 13.40
JNJ 170217C00105000 C 02/17/17 105.0 8.25 8.55
JNJ 170217C00110000 C 02/17/17 110.0 4.35 4.55
JNJ 170217C00115000 C 02/17/17 115.0 1.72 1.80
JNJ 170217C00120000 C 02/17/17 120.0 0.50 0.57
JNJ 170217C00125000 C 02/17/17 125.0 0.11 0.20
JNJ 170217C00130000 C 02/17/17 130.0 0.01 0.12
JNJ 170217P00085000 P 02/17/17 85.0 0.06 0.14
JNJ 170217P00090000 P 02/17/17 90.0 0.14 0.20
JNJ 170217P00095000 P 02/17/17 95.0 0.25 0.31
JNJ 170217P00100000 P 02/17/17 100.0 0.40 0.55
JNJ 170217P00105000 P 02/17/17 105.0 0.85 0.94
JNJ 170217P00110000 P 02/17/17 110.0 1.96 2.07
JNJ 170217P00115000 P 02/17/17 115.0 4.25 4.50
JNJ 170217P00120000 P 02/17/17 120.0 7.90 8.40
JNJ 170217P00125000 P 02/17/17 125.0 12.00 14.45
JNJ 170217P00130000 P 02/17/17 130.0 16.55 19.25
JNJ 170421C00060000 C 04/21/17 60.0 51.30 53.60
JNJ 170421C00065000 C 04/21/17 65.0 46.30 48.75
JNJ 170421C00070000 C 04/21/17 70.0 41.30 43.65
JNJ 170421C00075000 C 04/21/17 75.0 36.35 38.65
JNJ 170421C00080000 C 04/21/17 80.0 31.40 33.65
JNJ 170421C00085000 C 04/21/17 85.0 26.45 28.55
JNJ 170421C00090000 C 04/21/17 90.0 21.25 23.65
JNJ 170421C00095000 C 04/21/17 95.0 16.70 18.35
JNJ 170421C00100000 C 04/21/17 100.0 13.05 13.55
JNJ 170421C00105000 C 04/21/17 105.0 8.90 9.10
JNJ 170421C00110000 C 04/21/17 110.0 5.30 5.45
JNJ 170421C00115000 C 04/21/17 115.0 2.72 2.80
JNJ 170421C00120000 C 04/21/17 120.0 1.20 1.26
JNJ 170421C00125000 C 04/21/17 125.0 0.46 0.51
JNJ 170421C00130000 C 04/21/17 130.0 0.16 0.20
JNJ 170421C00135000 C 04/21/17 135.0 0.05 0.09
JNJ 170421C00140000 C 04/21/17 140.0 0.00 0.09
JNJ 170421C00145000 C 04/21/17 145.0 0.00 0.07
JNJ 170421C00150000 C 04/21/17 150.0 0.00 0.06
JNJ 170421C00155000 C 04/21/17 155.0 0.00 0.06
JNJ 170421C00160000 C 04/21/17 160.0 0.00 0.06
JNJ 170421C00165000 C 04/21/17 165.0 0.00 0.06
JNJ 170421C00170000 C 04/21/17 170.0 0.00 0.04
JNJ 170421C00175000 C 04/21/17 175.0 0.00 0.04
JNJ 170421C00180000 C 04/21/17 180.0 0.00 0.05
JNJ 170421P00060000 P 04/21/17 60.0 0.03 0.13
JNJ 170421P00065000 P 04/21/17 65.0 0.05 0.15
JNJ 170421P00070000 P 04/21/17 70.0 0.08 0.17
JNJ 170421P00075000 P 04/21/17 75.0 0.13 0.16
JNJ 170421P00080000 P 04/21/17 80.0 0.19 0.22
JNJ 170421P00085000 P 04/21/17 85.0 0.28 0.30
JNJ 170421P00090000 P 04/21/17 90.0 0.40 0.46
JNJ 170421P00095000 P 04/21/17 95.0 0.64 0.69
JNJ 170421P00100000 P 04/21/17 100.0 1.09 1.14
JNJ 170421P00105000 P 04/21/17 105.0 1.90 1.95
JNJ 170421P00110000 P 04/21/17 110.0 3.35 3.45
JNJ 170421P00115000 P 04/21/17 115.0 5.80 5.95
JNJ 170421P00120000 P 04/21/17 120.0 9.30 9.55
JNJ 170421P00125000 P 04/21/17 125.0 13.25 14.85
JNJ 170421P00130000 P 04/21/17 130.0 17.10 19.55
JNJ 170421P00135000 P 04/21/17 135.0 21.95 24.40
JNJ 170421P00140000 P 04/21/17 140.0 27.10 29.30
JNJ 170421P00145000 P 04/21/17 145.0 32.25 34.30
JNJ 170421P00150000 P 04/21/17 150.0 36.60 39.80
JNJ 170421P00155000 P 04/21/17 155.0 42.15 44.85
JNJ 170421P00160000 P 04/21/17 160.0 46.55 49.80
JNJ 170421P00165000 P 04/21/17 165.0 51.55 54.85
JNJ 170421P00170000 P 04/21/17 170.0 56.50 60.35
JNJ 170421P00175000 P 04/21/17 175.0 61.50 65.20
JNJ 170421P00180000 P 04/21/17 180.0 66.15 70.25
JNJ 170616C00060000 C 06/16/17 60.0 50.80 53.70
JNJ 170616C00065000 C 06/16/17 65.0 45.80 48.75
JNJ 170616C00070000 C 06/16/17 70.0 40.90 43.75
JNJ 170616C00075000 C 06/16/17 75.0 35.85 38.80
JNJ 170616C00080000 C 06/16/17 80.0 30.60 33.90
JNJ 170616C00085000 C 06/16/17 85.0 25.70 29.30
JNJ 170616C00090000 C 06/16/17 90.0 21.70 23.35
JNJ 170616C00095000 C 06/16/17 95.0 16.90 18.55
JNJ 170616C00100000 C 06/16/17 100.0 12.30 14.15
JNJ 170616C00105000 C 06/16/17 105.0 8.60 9.90
JNJ 170616C00110000 C 06/16/17 110.0 5.90 6.15
JNJ 170616C00115000 C 06/16/17 115.0 3.30 3.50
JNJ 170616C00120000 C 06/16/17 120.0 1.67 1.79
JNJ 170616C00125000 C 06/16/17 125.0 0.73 0.83
JNJ 170616C00130000 C 06/16/17 130.0 0.30 0.40
JNJ 170616C00135000 C 06/16/17 135.0 0.11 0.20
JNJ 170616C00140000 C 06/16/17 140.0 0.03 0.12
JNJ 170616C00145000 C 06/16/17 145.0 0.00 0.08
JNJ 170616C00150000 C 06/16/17 150.0 0.00 0.06
JNJ 170616C00155000 C 06/16/17 155.0 0.00 0.05
JNJ 170616C00160000 C 06/16/17 160.0 0.00 0.05
JNJ 170616P00060000 P 06/16/17 60.0 0.10 0.19
JNJ 170616P00065000 P 06/16/17 65.0 0.15 0.25
JNJ 170616P00070000 P 06/16/17 70.0 0.20 0.30
JNJ 170616P00075000 P 06/16/17 75.0 0.27 0.37
JNJ 170616P00080000 P 06/16/17 80.0 0.38 0.47
JNJ 170616P00085000 P 06/16/17 85.0 0.52 0.62
JNJ 170616P00090000 P 06/16/17 90.0 0.76 0.89
JNJ 170616P00095000 P 06/16/17 95.0 1.12 1.22
JNJ 170616P00100000 P 06/16/17 100.0 1.75 1.88
JNJ 170616P00105000 P 06/16/17 105.0 2.80 2.92
JNJ 170616P00110000 P 06/16/17 110.0 4.40 4.60
JNJ 170616P00115000 P 06/16/17 115.0 6.90 7.10
JNJ 170616P00120000 P 06/16/17 120.0 10.20 10.50
JNJ 170616P00125000 P 06/16/17 125.0 14.10 15.85
JNJ 170616P00130000 P 06/16/17 130.0 18.15 20.45
JNJ 170616P00135000 P 06/16/17 135.0 22.95 25.35
JNJ 170616P00140000 P 06/16/17 140.0 27.85 30.25
JNJ 170616P00145000 P 06/16/17 145.0 32.35 35.25
JNJ 170616P00150000 P 06/16/17 150.0 37.25 40.25
JNJ 170616P00155000 P 06/16/17 155.0 41.65 45.25
JNJ 170616P00160000 P 06/16/17 160.0 46.45 50.20
JNJ 170721C00060000 C 07/21/17 60.0 50.80 53.70
JNJ 170721C00065000 C 07/21/17 65.0 45.85 48.65
JNJ 170721C00070000 C 07/21/17 70.0 40.90 43.75
JNJ 170721C00075000 C 07/21/17 75.0 35.95 38.05
JNJ 170721C00080000 C 07/21/17 80.0 30.65 33.90
JNJ 170721C00085000 C 07/21/17 85.0 25.80 29.00
JNJ 170721C00090000 C 07/21/17 90.0 21.75 23.35
JNJ 170721C00095000 C 07/21/17 95.0 18.00 18.65
JNJ 170721C00100000 C 07/21/17 100.0 12.70 14.15
JNJ 170721C00105000 C 07/21/17 105.0 9.05 10.25
JNJ 170721C00110000 C 07/21/17 110.0 6.40 6.70
JNJ 170721C00115000 C 07/21/17 115.0 3.80 4.00
JNJ 170721C00120000 C 07/21/17 120.0 2.06 2.20
JNJ 170721C00125000 C 07/21/17 125.0 1.02 1.13
JNJ 170721C00130000 C 07/21/17 130.0 0.47 0.57
JNJ 170721C00135000 C 07/21/17 135.0 0.21 0.28
JNJ 170721C00140000 C 07/21/17 140.0 0.08 0.17
JNJ 170721C00145000 C 07/21/17 145.0 0.02 0.11
JNJ 170721C00150000 C 07/21/17 150.0 0.00 0.07
JNJ 170721C00155000 C 07/21/17 155.0 0.00 0.06
JNJ 170721C00160000 C 07/21/17 160.0 0.00 0.06
JNJ 170721C00165000 C 07/21/17 165.0 0.00 0.05
JNJ 170721C00170000 C 07/21/17 170.0 0.00 0.04
JNJ 170721C00175000 C 07/21/17 175.0 0.00 0.06
JNJ 170721P00060000 P 07/21/17 60.0 0.14 0.22
JNJ 170721P00065000 P 07/21/17 65.0 0.21 0.31
JNJ 170721P00070000 P 07/21/17 70.0 0.28 0.38
JNJ 170721P00075000 P 07/21/17 75.0 0.37 0.48
JNJ 170721P00080000 P 07/21/17 80.0 0.50 0.61
JNJ 170721P00085000 P 07/21/17 85.0 0.69 0.80
JNJ 170721P00090000 P 07/21/17 90.0 0.98 1.07
JNJ 170721P00095000 P 07/21/17 95.0 1.42 1.52
JNJ 170721P00100000 P 07/21/17 100.0 2.13 2.25
JNJ 170721P00105000 P 07/21/17 105.0 3.20 3.40
JNJ 170721P00110000 P 07/21/17 110.0 4.90 5.15
JNJ 170721P00115000 P 07/21/17 115.0 7.35 7.60
JNJ 170721P00120000 P 07/21/17 120.0 10.60 10.90
JNJ 170721P00125000 P 07/21/17 125.0 14.30 16.05
JNJ 170721P00130000 P 07/21/17 130.0 18.70 20.60
JNJ 170721P00135000 P 07/21/17 135.0 23.00 25.50
JNJ 170721P00140000 P 07/21/17 140.0 28.20 30.35
JNJ 170721P00145000 P 07/21/17 145.0 32.35 35.35
JNJ 170721P00150000 P 07/21/17 150.0 37.30 40.25
JNJ 170721P00155000 P 07/21/17 155.0 42.30 45.20
JNJ 170721P00160000 P 07/21/17 160.0 46.90 50.20
JNJ 170721P00165000 P 07/21/17 165.0 51.90 55.15
JNJ 170721P00170000 P 07/21/17 170.0 56.40 60.10
JNJ 170721P00175000 P 07/21/17 175.0 61.15 65.65
JNJ 180119C00047500 C 01/19/18 47.5 62.00 66.60
JNJ 180119C00050000 C 01/19/18 50.0 59.50 64.00
JNJ 180119C00055000 C 01/19/18 55.0 54.50 59.00
JNJ 180119C00060000 C 01/19/18 60.0 49.50 54.00
JNJ 180119C00065000 C 01/19/18 65.0 44.50 49.00
JNJ 180119C00070000 C 01/19/18 70.0 39.50 44.10
JNJ 180119C00075000 C 01/19/18 75.0 34.50 39.00
JNJ 180119C00080000 C 01/19/18 80.0 30.00 34.40
JNJ 180119C00082500 C 01/19/18 82.5 29.25 31.00
JNJ 180119C00085000 C 01/19/18 85.0 26.90 28.70
JNJ 180119C00087500 C 01/19/18 87.5 24.40 26.10
JNJ 180119C00090000 C 01/19/18 90.0 22.10 23.90
JNJ 180119C00092500 C 01/19/18 92.5 19.75 21.70
JNJ 180119C00095000 C 01/19/18 95.0 17.55 19.60
JNJ 180119C00097500 C 01/19/18 97.5 15.20 17.55
JNJ 180119C00100000 C 01/19/18 100.0 14.90 15.45
JNJ 180119C00105000 C 01/19/18 105.0 11.45 11.80
JNJ 180119C00110000 C 01/19/18 110.0 8.35 8.60
JNJ 180119C00115000 C 01/19/18 115.0 5.80 6.10
JNJ 180119C00120000 C 01/19/18 120.0 3.90 4.05
JNJ 180119C00125000 C 01/19/18 125.0 2.55 2.63
JNJ 180119C00130000 C 01/19/18 130.0 1.55 1.68
JNJ 180119C00135000 C 01/19/18 135.0 1.02 1.06
JNJ 180119C00140000 C 01/19/18 140.0 0.57 0.67
JNJ 180119C00145000 C 01/19/18 145.0 0.34 0.43
JNJ 180119C00150000 C 01/19/18 150.0 0.20 0.30
JNJ 180119C00155000 C 01/19/18 155.0 0.11 0.21
JNJ 180119P00047500 P 01/19/18 47.5 0.29 0.37
JNJ 180119P00050000 P 01/19/18 50.0 0.33 0.40
JNJ 180119P00055000 P 01/19/18 55.0 0.42 0.51
JNJ 180119P00060000 P 01/19/18 60.0 0.52 0.64
JNJ 180119P00065000 P 01/19/18 65.0 0.67 0.80
JNJ 180119P00070000 P 01/19/18 70.0 0.85 1.01
JNJ 180119P00075000 P 01/19/18 75.0 1.09 1.21
JNJ 180119P00080000 P 01/19/18 80.0 1.39 1.51
JNJ 180119P00082500 P 01/19/18 82.5 1.60 1.69
JNJ 180119P00085000 P 01/19/18 85.0 1.82 1.92
JNJ 180119P00087500 P 01/19/18 87.5 2.07 2.17
JNJ 180119P00090000 P 01/19/18 90.0 2.34 2.47
JNJ 180119P00092500 P 01/19/18 92.5 2.73 2.84
JNJ 180119P00095000 P 01/19/18 95.0 3.05 3.30
JNJ 180119P00097500 P 01/19/18 97.5 3.65 3.80
JNJ 180119P00100000 P 01/19/18 100.0 4.20 4.40
JNJ 180119P00105000 P 01/19/18 105.0 5.65 5.90
JNJ 180119P00110000 P 01/19/18 110.0 7.55 7.80
JNJ 180119P00115000 P 01/19/18 115.0 10.05 10.35
JNJ 180119P00120000 P 01/19/18 120.0 13.10 13.40
JNJ 180119P00125000 P 01/19/18 125.0 16.70 17.00
JNJ 180119P00130000 P 01/19/18 130.0 20.30 22.65
JNJ 180119P00135000 P 01/19/18 135.0 24.70 27.05
JNJ 180119P00140000 P 01/19/18 140.0 28.00 32.50
JNJ 180119P00145000 P 01/19/18 145.0 32.40 37.00
JNJ 180119P00150000 P 01/19/18 150.0 37.25 42.00
JNJ 180119P00155000 P 01/19/18 155.0 42.40 47.00
JNJ 190118C00060000 C 01/18/19 60.0 49.50 54.20
JNJ 190118C00065000 C 01/18/19 65.0 44.50 49.30
JNJ 190118C00070000 C 01/18/19 70.0 39.50 44.30
JNJ 190118C00075000 C 01/18/19 75.0 36.80 38.45
JNJ 190118C00080000 C 01/18/19 80.0 32.00 34.10
JNJ 190118C00085000 C 01/18/19 85.0 27.15 29.75
JNJ 190118C00090000 C 01/18/19 90.0 23.00 25.25
JNJ 190118C00095000 C 01/18/19 95.0 18.55 20.95
JNJ 190118C00100000 C 01/18/19 100.0 15.50 17.30
JNJ 190118C00105000 C 01/18/19 105.0 13.60 14.05
JNJ 190118C00110000 C 01/18/19 110.0 10.35 11.20
JNJ 190118C00115000 C 01/18/19 115.0 8.00 8.65
JNJ 190118C00120000 C 01/18/19 120.0 6.05 6.60
JNJ 190118C00125000 C 01/18/19 125.0 4.40 4.95
JNJ 190118C00130000 C 01/18/19 130.0 3.15 3.75
JNJ 190118C00135000 C 01/18/19 135.0 2.24 2.70
JNJ 190118C00140000 C 01/18/19 140.0 1.47 1.98
JNJ 190118C00145000 C 01/18/19 145.0 1.04 1.51
JNJ 190118C00150000 C 01/18/19 150.0 0.78 1.14
JNJ 190118C00155000 C 01/18/19 155.0 0.55 0.99
JNJ 190118C00160000 C 01/18/19 160.0 0.40 0.93
JNJ 190118C00165000 C 01/18/19 165.0 0.28 0.71
JNJ 190118P00060000 P 01/18/19 60.0 1.07 1.49
JNJ 190118P00065000 P 01/18/19 65.0 1.22 2.05
JNJ 190118P00070000 P 01/18/19 70.0 1.63 2.41
JNJ 190118P00075000 P 01/18/19 75.0 2.16 2.60
JNJ 190118P00080000 P 01/18/19 80.0 2.50 3.60
JNJ 190118P00085000 P 01/18/19 85.0 3.45 4.00
JNJ 190118P00090000 P 01/18/19 90.0 4.35 5.10
JNJ 190118P00095000 P 01/18/19 95.0 5.60 6.30
JNJ 190118P00100000 P 01/18/19 100.0 7.15 7.60
JNJ 190118P00105000 P 01/18/19 105.0 8.90 9.65
JNJ 190118P00110000 P 01/18/19 110.0 10.15 13.10
JNJ 190118P00115000 P 01/18/19 115.0 12.75 15.75
JNJ 190118P00120000 P 01/18/19 120.0 15.75 18.50
JNJ 190118P00125000 P 01/18/19 125.0 19.10 22.00
JNJ 190118P00130000 P 01/18/19 130.0 22.40 26.05
JNJ 190118P00135000 P 01/18/19 135.0 26.35 30.00
JNJ 190118P00140000 P 01/18/19 140.0 30.70 34.15
JNJ 190118P00145000 P 01/18/19 145.0 35.10 38.40
JNJ 190118P00150000 P 01/18/19 150.0 39.00 43.50
JNJ 190118P00155000 P 01/18/19 155.0 43.50 48.00
JNJ 190118P00160000 P 01/18/19 160.0 48.50 52.50
JNJ 190118P00165000 P 01/18/19 165.0 52.50 57.00

OPRA data is delayed 15 minutes.