Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-22)Premium Content

Johnson And Johnson (JNJ)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 140829C00075000 C 08/29/14 75.0 27.75 28.15
JNJ 140829C00080000 C 08/29/14 80.0 22.25 23.20
JNJ 140829C00085000 C 08/29/14 85.0 17.70 18.15
JNJ 140829C00088000 C 08/29/14 88.0 14.70 15.20
JNJ 140829C00089000 C 08/29/14 89.0 13.70 14.20
JNJ 140829C00090000 C 08/29/14 90.0 12.70 13.20
JNJ 140829C00091000 C 08/29/14 91.0 11.70 12.20
JNJ 140829C00092000 C 08/29/14 92.0 10.70 11.20
JNJ 140829C00093000 C 08/29/14 93.0 9.70 10.20
JNJ 140829C00094000 C 08/29/14 94.0 8.75 9.15
JNJ 140829C00095000 C 08/29/14 95.0 7.75 8.15
JNJ 140829C00096000 C 08/29/14 96.0 6.75 7.15
JNJ 140829C00097000 C 08/29/14 97.0 5.70 6.15
JNJ 140829C00098000 C 08/29/14 98.0 4.70 5.15
JNJ 140829C00099000 C 08/29/14 99.0 3.65 4.20
JNJ 140829C00100000 C 08/29/14 100.0 2.68 3.25
JNJ 140829C00101000 C 08/29/14 101.0 1.72 2.25
JNJ 140829C00102000 C 08/29/14 102.0 0.79 1.29
JNJ 140829C00103000 C 08/29/14 103.0 0.18 0.27
JNJ 140829C00104000 C 08/29/14 104.0 0.02 0.06
JNJ 140829C00105000 C 08/29/14 105.0 0.00 0.01
JNJ 140829C00106000 C 08/29/14 106.0 0.00 0.01
JNJ 140829C00107000 C 08/29/14 107.0 0.00 0.04
JNJ 140829C00108000 C 08/29/14 108.0 0.00 0.04
JNJ 140829C00109000 C 08/29/14 109.0 0.00 0.04
JNJ 140829C00110000 C 08/29/14 110.0 0.00 0.04
JNJ 140829C00111000 C 08/29/14 111.0 0.00 0.04
JNJ 140829C00112000 C 08/29/14 112.0 0.00 0.04
JNJ 140829C00113000 C 08/29/14 113.0 0.00 0.04
JNJ 140829C00114000 C 08/29/14 114.0 0.00 0.04
JNJ 140829C00115000 C 08/29/14 115.0 0.00 0.04
JNJ 140829C00116000 C 08/29/14 116.0 0.00 0.04
JNJ 140829C00117000 C 08/29/14 117.0 0.00 0.04
JNJ 140829C00118000 C 08/29/14 118.0 0.00 0.04
JNJ 140829C00119000 C 08/29/14 119.0 0.00 0.04
JNJ 140829C00120000 C 08/29/14 120.0 0.00 0.04
JNJ 140829C00121000 C 08/29/14 121.0 0.00 0.04
JNJ 140829C00122000 C 08/29/14 122.0 0.00 0.04
JNJ 140829C00123000 C 08/29/14 123.0 0.00 0.04
JNJ 140829C00125000 C 08/29/14 125.0 0.00 0.04
JNJ 140829C00130000 C 08/29/14 130.0 0.00 0.04
JNJ 140829C00135000 C 08/29/14 135.0 0.00 0.04
JNJ 140829C00140000 C 08/29/14 140.0 0.00 0.04
JNJ 140829P00075000 P 08/29/14 75.0 0.00 0.04
JNJ 140829P00080000 P 08/29/14 80.0 0.00 0.04
JNJ 140829P00085000 P 08/29/14 85.0 0.00 0.04
JNJ 140829P00088000 P 08/29/14 88.0 0.00 0.04
JNJ 140829P00089000 P 08/29/14 89.0 0.00 0.04
JNJ 140829P00090000 P 08/29/14 90.0 0.00 0.04
JNJ 140829P00091000 P 08/29/14 91.0 0.00 0.04
JNJ 140829P00092000 P 08/29/14 92.0 0.00 0.04
JNJ 140829P00093000 P 08/29/14 93.0 0.00 0.04
JNJ 140829P00094000 P 08/29/14 94.0 0.00 0.04
JNJ 140829P00095000 P 08/29/14 95.0 0.00 0.04
JNJ 140829P00096000 P 08/29/14 96.0 0.00 0.04
JNJ 140829P00097000 P 08/29/14 97.0 0.00 0.04
JNJ 140829P00098000 P 08/29/14 98.0 0.00 0.02
JNJ 140829P00099000 P 08/29/14 99.0 0.00 0.05
JNJ 140829P00100000 P 08/29/14 100.0 0.00 0.12
JNJ 140829P00101000 P 08/29/14 101.0 0.00 0.14
JNJ 140829P00102000 P 08/29/14 102.0 0.04 0.10
JNJ 140829P00103000 P 08/29/14 103.0 0.23 0.28
JNJ 140829P00104000 P 08/29/14 104.0 0.92 1.21
JNJ 140829P00105000 P 08/29/14 105.0 1.89 2.36
JNJ 140829P00106000 P 08/29/14 106.0 2.86 3.30
JNJ 140829P00107000 P 08/29/14 107.0 3.90 4.20
JNJ 140829P00108000 P 08/29/14 108.0 4.85 5.25
JNJ 140829P00109000 P 08/29/14 109.0 5.80 6.25
JNJ 140829P00110000 P 08/29/14 110.0 6.85 7.25
JNJ 140829P00111000 P 08/29/14 111.0 7.80 8.25
JNJ 140829P00112000 P 08/29/14 112.0 8.85 9.25
JNJ 140829P00113000 P 08/29/14 113.0 9.80 10.25
JNJ 140829P00114000 P 08/29/14 114.0 10.80 11.25
JNJ 140829P00115000 P 08/29/14 115.0 11.80 12.25
JNJ 140829P00116000 P 08/29/14 116.0 12.80 13.25
JNJ 140829P00117000 P 08/29/14 117.0 13.80 14.25
JNJ 140829P00118000 P 08/29/14 118.0 14.80 15.25
JNJ 140829P00119000 P 08/29/14 119.0 15.80 16.25
JNJ 140829P00120000 P 08/29/14 120.0 16.80 17.25
JNJ 140829P00121000 P 08/29/14 121.0 17.80 18.25
JNJ 140829P00122000 P 08/29/14 122.0 18.30 19.25
JNJ 140829P00123000 P 08/29/14 123.0 19.30 20.25
JNJ 140829P00125000 P 08/29/14 125.0 21.80 22.25
JNJ 140829P00130000 P 08/29/14 130.0 26.80 27.25
JNJ 140829P00135000 P 08/29/14 135.0 31.70 32.25
JNJ 140829P00140000 P 08/29/14 140.0 36.70 37.25
JNJ 140905C00075000 C 09/05/14 75.0 27.65 28.20
JNJ 140905C00080000 C 09/05/14 80.0 22.60 23.25
JNJ 140905C00085000 C 09/05/14 85.0 16.40 18.20
JNJ 140905C00088000 C 09/05/14 88.0 14.65 15.25
JNJ 140905C00089000 C 09/05/14 89.0 13.65 14.25
JNJ 140905C00090000 C 09/05/14 90.0 12.65 13.25
JNJ 140905C00091000 C 09/05/14 91.0 11.65 12.25
JNJ 140905C00092000 C 09/05/14 92.0 10.65 11.30
JNJ 140905C00093000 C 09/05/14 93.0 9.65 10.25
JNJ 140905C00094000 C 09/05/14 94.0 8.65 9.30
JNJ 140905C00095000 C 09/05/14 95.0 7.65 8.30
JNJ 140905C00096000 C 09/05/14 96.0 6.65 7.30
JNJ 140905C00097000 C 09/05/14 97.0 5.60 6.30
JNJ 140905C00098000 C 09/05/14 98.0 4.70 5.30
JNJ 140905C00099000 C 09/05/14 99.0 3.75 4.20
JNJ 140905C00100000 C 09/05/14 100.0 2.79 3.30
JNJ 140905C00101000 C 09/05/14 101.0 1.87 2.35
JNJ 140905C00102000 C 09/05/14 102.0 1.22 1.28
JNJ 140905C00103000 C 09/05/14 103.0 0.55 0.61
JNJ 140905C00104000 C 09/05/14 104.0 0.17 0.22
JNJ 140905C00105000 C 09/05/14 105.0 0.02 0.11
JNJ 140905C00106000 C 09/05/14 106.0 0.00 0.05
JNJ 140905C00107000 C 09/05/14 107.0 0.00 0.05
JNJ 140905C00108000 C 09/05/14 108.0 0.00 0.05
JNJ 140905C00109000 C 09/05/14 109.0 0.00 0.05
JNJ 140905C00110000 C 09/05/14 110.0 0.00 0.04
JNJ 140905C00111000 C 09/05/14 111.0 0.00 0.04
JNJ 140905C00112000 C 09/05/14 112.0 0.00 0.04
JNJ 140905C00113000 C 09/05/14 113.0 0.00 0.04
JNJ 140905C00114000 C 09/05/14 114.0 0.00 0.04
JNJ 140905C00115000 C 09/05/14 115.0 0.00 0.04
JNJ 140905C00116000 C 09/05/14 116.0 0.00 0.04
JNJ 140905C00117000 C 09/05/14 117.0 0.00 0.04
JNJ 140905C00118000 C 09/05/14 118.0 0.00 0.04
JNJ 140905C00119000 C 09/05/14 119.0 0.00 0.04
JNJ 140905C00120000 C 09/05/14 120.0 0.00 0.04
JNJ 140905C00121000 C 09/05/14 121.0 0.00 0.04
JNJ 140905C00125000 C 09/05/14 125.0 0.00 0.04
JNJ 140905C00130000 C 09/05/14 130.0 0.00 0.04
JNJ 140905C00135000 C 09/05/14 135.0 0.00 0.04
JNJ 140905C00140000 C 09/05/14 140.0 0.00 0.04
JNJ 140905P00075000 P 09/05/14 75.0 0.00 0.04
JNJ 140905P00080000 P 09/05/14 80.0 0.00 0.04
JNJ 140905P00085000 P 09/05/14 85.0 0.00 0.04
JNJ 140905P00088000 P 09/05/14 88.0 0.00 0.04
JNJ 140905P00089000 P 09/05/14 89.0 0.00 0.04
JNJ 140905P00090000 P 09/05/14 90.0 0.00 0.02
JNJ 140905P00091000 P 09/05/14 91.0 0.00 0.04
JNJ 140905P00092000 P 09/05/14 92.0 0.00 0.04
JNJ 140905P00093000 P 09/05/14 93.0 0.00 0.04
JNJ 140905P00094000 P 09/05/14 94.0 0.00 0.03
JNJ 140905P00095000 P 09/05/14 95.0 0.00 0.04
JNJ 140905P00096000 P 09/05/14 96.0 0.01 0.06
JNJ 140905P00097000 P 09/05/14 97.0 0.03 0.05
JNJ 140905P00098000 P 09/05/14 98.0 0.01 0.14
JNJ 140905P00099000 P 09/05/14 99.0 0.04 0.09
JNJ 140905P00100000 P 09/05/14 100.0 0.06 0.10
JNJ 140905P00101000 P 09/05/14 101.0 0.11 0.19
JNJ 140905P00102000 P 09/05/14 102.0 0.24 0.28
JNJ 140905P00103000 P 09/05/14 103.0 0.56 0.62
JNJ 140905P00104000 P 09/05/14 104.0 1.17 1.52
JNJ 140905P00105000 P 09/05/14 105.0 1.85 2.38
JNJ 140905P00106000 P 09/05/14 106.0 2.80 3.35
JNJ 140905P00107000 P 09/05/14 107.0 3.85 4.35
JNJ 140905P00108000 P 09/05/14 108.0 4.85 5.35
JNJ 140905P00109000 P 09/05/14 109.0 5.85 6.35
JNJ 140905P00110000 P 09/05/14 110.0 6.80 7.35
JNJ 140905P00111000 P 09/05/14 111.0 7.85 8.30
JNJ 140905P00112000 P 09/05/14 112.0 8.80 9.25
JNJ 140905P00113000 P 09/05/14 113.0 9.80 10.25
JNJ 140905P00114000 P 09/05/14 114.0 10.80 11.25
JNJ 140905P00115000 P 09/05/14 115.0 11.80 12.25
JNJ 140905P00116000 P 09/05/14 116.0 12.80 13.25
JNJ 140905P00117000 P 09/05/14 117.0 13.80 14.25
JNJ 140905P00118000 P 09/05/14 118.0 14.80 15.25
JNJ 140905P00119000 P 09/05/14 119.0 14.70 16.25
JNJ 140905P00120000 P 09/05/14 120.0 15.70 17.25
JNJ 140905P00121000 P 09/05/14 121.0 16.70 18.25
JNJ 140905P00125000 P 09/05/14 125.0 21.80 22.25
JNJ 140905P00130000 P 09/05/14 130.0 26.80 27.25
JNJ 140905P00135000 P 09/05/14 135.0 31.80 32.25
JNJ 140905P00140000 P 09/05/14 140.0 36.80 37.25
JNJ 140912C00088000 C 09/12/14 88.0 14.55 15.30
JNJ 140912C00089000 C 09/12/14 89.0 13.55 14.35
JNJ 140912C00090000 C 09/12/14 90.0 12.60 13.35
JNJ 140912C00091000 C 09/12/14 91.0 11.55 12.40
JNJ 140912C00092000 C 09/12/14 92.0 10.55 11.40
JNJ 140912C00093000 C 09/12/14 93.0 9.55 10.35
JNJ 140912C00094000 C 09/12/14 94.0 8.65 9.35
JNJ 140912C00095000 C 09/12/14 95.0 7.65 8.35
JNJ 140912C00096000 C 09/12/14 96.0 6.65 7.35
JNJ 140912C00097000 C 09/12/14 97.0 5.75 6.35
JNJ 140912C00098000 C 09/12/14 98.0 4.75 5.30
JNJ 140912C00099000 C 09/12/14 99.0 3.80 4.25
JNJ 140912C00100000 C 09/12/14 100.0 2.89 3.30
JNJ 140912C00101000 C 09/12/14 101.0 2.14 2.35
JNJ 140912C00102000 C 09/12/14 102.0 1.38 1.56
JNJ 140912C00103000 C 09/12/14 103.0 0.77 0.84
JNJ 140912C00104000 C 09/12/14 104.0 0.35 0.41
JNJ 140912C00105000 C 09/12/14 105.0 0.10 0.24
JNJ 140912C00106000 C 09/12/14 106.0 0.02 0.18
JNJ 140912C00107000 C 09/12/14 107.0 0.01 0.13
JNJ 140912C00108000 C 09/12/14 108.0 0.00 0.10
JNJ 140912C00109000 C 09/12/14 109.0 0.00 0.07
JNJ 140912C00110000 C 09/12/14 110.0 0.00 0.05
JNJ 140912C00111000 C 09/12/14 111.0 0.00 0.06
JNJ 140912C00112000 C 09/12/14 112.0 0.00 0.05
JNJ 140912C00113000 C 09/12/14 113.0 0.00 0.05
JNJ 140912C00114000 C 09/12/14 114.0 0.00 0.04
JNJ 140912C00115000 C 09/12/14 115.0 0.00 0.04
JNJ 140912C00116000 C 09/12/14 116.0 0.00 0.04
JNJ 140912C00117000 C 09/12/14 117.0 0.00 0.04
JNJ 140912P00088000 P 09/12/14 88.0 0.00 0.04
JNJ 140912P00089000 P 09/12/14 89.0 0.01 0.04
JNJ 140912P00090000 P 09/12/14 90.0 0.02 0.05
JNJ 140912P00091000 P 09/12/14 91.0 0.03 0.05
JNJ 140912P00092000 P 09/12/14 92.0 0.02 0.07
JNJ 140912P00093000 P 09/12/14 93.0 0.02 0.11
JNJ 140912P00094000 P 09/12/14 94.0 0.02 0.15
JNJ 140912P00095000 P 09/12/14 95.0 0.01 0.13
JNJ 140912P00096000 P 09/12/14 96.0 0.02 0.14
JNJ 140912P00097000 P 09/12/14 97.0 0.01 0.15
JNJ 140912P00098000 P 09/12/14 98.0 0.02 0.17
JNJ 140912P00099000 P 09/12/14 99.0 0.08 0.15
JNJ 140912P00100000 P 09/12/14 100.0 0.11 0.18
JNJ 140912P00101000 P 09/12/14 101.0 0.23 0.27
JNJ 140912P00102000 P 09/12/14 102.0 0.43 0.50
JNJ 140912P00103000 P 09/12/14 103.0 0.78 0.83
JNJ 140912P00104000 P 09/12/14 104.0 1.30 1.59
JNJ 140912P00105000 P 09/12/14 105.0 2.11 2.46
JNJ 140912P00106000 P 09/12/14 106.0 2.86 3.40
JNJ 140912P00107000 P 09/12/14 107.0 3.80 4.40
JNJ 140912P00108000 P 09/12/14 108.0 4.80 5.40
JNJ 140912P00109000 P 09/12/14 109.0 5.85 6.35
JNJ 140912P00110000 P 09/12/14 110.0 6.80 7.35
JNJ 140912P00111000 P 09/12/14 111.0 7.80 8.35
JNJ 140912P00112000 P 09/12/14 112.0 8.80 9.35
JNJ 140912P00113000 P 09/12/14 113.0 9.80 10.30
JNJ 140912P00114000 P 09/12/14 114.0 10.80 11.25
JNJ 140912P00115000 P 09/12/14 115.0 11.80 12.25
JNJ 140912P00116000 P 09/12/14 116.0 12.80 13.25
JNJ 140912P00117000 P 09/12/14 117.0 13.80 14.25
JNJ 140920C00076000 C 09/20/14 76.0 26.10 27.35
JNJ 140920C00079000 C 09/20/14 79.0 23.60 24.35
JNJ 140920C00080000 C 09/20/14 80.0 22.60 23.25
JNJ 140920C00081000 C 09/20/14 81.0 21.60 22.25
JNJ 140920C00084000 C 09/20/14 84.0 18.65 19.30
JNJ 140920C00085000 C 09/20/14 85.0 17.65 18.30
JNJ 140920C00086000 C 09/20/14 86.0 16.65 17.30
JNJ 140920C00089000 C 09/20/14 89.0 13.65 14.30
JNJ 140920C00090000 C 09/20/14 90.0 12.65 13.30
JNJ 140920C00091000 C 09/20/14 91.0 11.70 12.30
JNJ 140920C00092500 C 09/20/14 92.5 10.20 10.80
JNJ 140920C00094000 C 09/20/14 94.0 8.75 9.35
JNJ 140920C00095000 C 09/20/14 95.0 7.75 8.35
JNJ 140920C00096000 C 09/20/14 96.0 6.80 7.35
JNJ 140920C00097500 C 09/20/14 97.5 5.30 5.85
JNJ 140920C00099000 C 09/20/14 99.0 3.90 4.35
JNJ 140920C00100000 C 09/20/14 100.0 3.20 3.40
JNJ 140920C00101000 C 09/20/14 101.0 2.28 2.52
JNJ 140920C00102000 C 09/20/14 102.0 1.61 1.69
JNJ 140920C00103000 C 09/20/14 103.0 1.01 1.05
JNJ 140920C00104000 C 09/20/14 104.0 0.55 0.61
JNJ 140920C00105000 C 09/20/14 105.0 0.28 0.31
JNJ 140920C00106000 C 09/20/14 106.0 0.12 0.20
JNJ 140920C00107000 C 09/20/14 107.0 0.05 0.14
JNJ 140920C00108000 C 09/20/14 108.0 0.01 0.12
JNJ 140920C00109000 C 09/20/14 109.0 0.00 0.09
JNJ 140920C00110000 C 09/20/14 110.0 0.01 0.05
JNJ 140920C00111000 C 09/20/14 111.0 0.00 0.05
JNJ 140920C00112000 C 09/20/14 112.0 0.00 0.05
JNJ 140920C00113000 C 09/20/14 113.0 0.00 0.05
JNJ 140920C00114000 C 09/20/14 114.0 0.00 0.05
JNJ 140920C00115000 C 09/20/14 115.0 0.00 0.02
JNJ 140920C00120000 C 09/20/14 120.0 0.00 0.03
JNJ 140920C00125000 C 09/20/14 125.0 0.00 0.04
JNJ 140920C00130000 C 09/20/14 130.0 0.00 0.04
JNJ 140920C00135000 C 09/20/14 135.0 0.00 0.04
JNJ 140920C00140000 C 09/20/14 140.0 0.00 0.04
JNJ 140920C00145000 C 09/20/14 145.0 0.00 0.04
JNJ 140920P00076000 P 09/20/14 76.0 0.00 0.01
JNJ 140920P00079000 P 09/20/14 79.0 0.00 0.01
JNJ 140920P00080000 P 09/20/14 80.0 0.00 0.01
JNJ 140920P00081000 P 09/20/14 81.0 0.00 0.01
JNJ 140920P00084000 P 09/20/14 84.0 0.00 0.01
JNJ 140920P00085000 P 09/20/14 85.0 0.00 0.01
JNJ 140920P00086000 P 09/20/14 86.0 0.00 0.04
JNJ 140920P00089000 P 09/20/14 89.0 0.03 0.07
JNJ 140920P00090000 P 09/20/14 90.0 0.03 0.05
JNJ 140920P00091000 P 09/20/14 91.0 0.02 0.11
JNJ 140920P00092500 P 09/20/14 92.5 0.05 0.10
JNJ 140920P00094000 P 09/20/14 94.0 0.04 0.12
JNJ 140920P00095000 P 09/20/14 95.0 0.05 0.08
JNJ 140920P00096000 P 09/20/14 96.0 0.06 0.16
JNJ 140920P00097500 P 09/20/14 97.5 0.10 0.14
JNJ 140920P00099000 P 09/20/14 99.0 0.16 0.22
JNJ 140920P00100000 P 09/20/14 100.0 0.23 0.26
JNJ 140920P00101000 P 09/20/14 101.0 0.38 0.42
JNJ 140920P00102000 P 09/20/14 102.0 0.62 0.66
JNJ 140920P00103000 P 09/20/14 103.0 1.00 1.09
JNJ 140920P00104000 P 09/20/14 104.0 1.54 1.69
JNJ 140920P00105000 P 09/20/14 105.0 2.25 2.42
JNJ 140920P00106000 P 09/20/14 106.0 2.93 3.45
JNJ 140920P00107000 P 09/20/14 107.0 3.80 4.40
JNJ 140920P00108000 P 09/20/14 108.0 4.80 5.35
JNJ 140920P00109000 P 09/20/14 109.0 5.80 6.40
JNJ 140920P00110000 P 09/20/14 110.0 6.85 7.35
JNJ 140920P00111000 P 09/20/14 111.0 7.80 8.35
JNJ 140920P00112000 P 09/20/14 112.0 8.80 9.30
JNJ 140920P00113000 P 09/20/14 113.0 9.80 10.30
JNJ 140920P00114000 P 09/20/14 114.0 10.80 11.30
JNJ 140920P00115000 P 09/20/14 115.0 11.80 12.30
JNJ 140920P00120000 P 09/20/14 120.0 16.55 17.25
JNJ 140920P00125000 P 09/20/14 125.0 21.30 22.25
JNJ 140920P00130000 P 09/20/14 130.0 26.80 27.25
JNJ 140920P00135000 P 09/20/14 135.0 31.80 32.25
JNJ 140920P00140000 P 09/20/14 140.0 36.80 37.25
JNJ 140920P00145000 P 09/20/14 145.0 41.30 42.25
JNJ 140926C00086000 C 09/26/14 86.0 16.50 17.50
JNJ 140926C00087000 C 09/26/14 87.0 15.50 16.50
JNJ 140926C00088000 C 09/26/14 88.0 14.50 15.50
JNJ 140926C00089000 C 09/26/14 89.0 13.50 14.55
JNJ 140926C00090000 C 09/26/14 90.0 12.40 13.60
JNJ 140926C00091000 C 09/26/14 91.0 11.45 12.65
JNJ 140926C00092000 C 09/26/14 92.0 10.45 11.55
JNJ 140926C00093000 C 09/26/14 93.0 9.70 10.30
JNJ 140926C00094000 C 09/26/14 94.0 8.65 9.30
JNJ 140926C00095000 C 09/26/14 95.0 7.75 8.35
JNJ 140926C00096000 C 09/26/14 96.0 6.80 7.35
JNJ 140926C00097000 C 09/26/14 97.0 5.85 6.40
JNJ 140926C00098000 C 09/26/14 98.0 4.90 5.45
JNJ 140926C00099000 C 09/26/14 99.0 4.00 4.50
JNJ 140926C00100000 C 09/26/14 100.0 3.10 3.60
JNJ 140926C00101000 C 09/26/14 101.0 2.42 2.70
JNJ 140926C00102000 C 09/26/14 102.0 1.69 2.01
JNJ 140926C00103000 C 09/26/14 103.0 1.14 1.28
JNJ 140926C00104000 C 09/26/14 104.0 0.70 0.83
JNJ 140926C00105000 C 09/26/14 105.0 0.38 0.46
JNJ 140926C00106000 C 09/26/14 106.0 0.16 0.32
JNJ 140926C00107000 C 09/26/14 107.0 0.06 0.26
JNJ 140926C00108000 C 09/26/14 108.0 0.03 0.19
JNJ 140926C00109000 C 09/26/14 109.0 0.02 0.15
JNJ 140926C00110000 C 09/26/14 110.0 0.01 0.12
JNJ 140926C00111000 C 09/26/14 111.0 0.00 0.09
JNJ 140926C00112000 C 09/26/14 112.0 0.00 0.08
JNJ 140926C00113000 C 09/26/14 113.0 0.00 0.07
JNJ 140926C00114000 C 09/26/14 114.0 0.00 0.06
JNJ 140926C00115000 C 09/26/14 115.0 0.00 0.06
JNJ 140926P00086000 P 09/26/14 86.0 0.03 0.08
JNJ 140926P00087000 P 09/26/14 87.0 0.01 0.11
JNJ 140926P00088000 P 09/26/14 88.0 0.01 0.14
JNJ 140926P00089000 P 09/26/14 89.0 0.03 0.13
JNJ 140926P00090000 P 09/26/14 90.0 0.02 0.13
JNJ 140926P00091000 P 09/26/14 91.0 0.05 0.14
JNJ 140926P00092000 P 09/26/14 92.0 0.05 0.14
JNJ 140926P00093000 P 09/26/14 93.0 0.03 0.16
JNJ 140926P00094000 P 09/26/14 94.0 0.05 0.16
JNJ 140926P00095000 P 09/26/14 95.0 0.06 0.16
JNJ 140926P00096000 P 09/26/14 96.0 0.07 0.21
JNJ 140926P00097000 P 09/26/14 97.0 0.08 0.25
JNJ 140926P00098000 P 09/26/14 98.0 0.16 0.29
JNJ 140926P00099000 P 09/26/14 99.0 0.18 0.37
JNJ 140926P00100000 P 09/26/14 100.0 0.35 0.40
JNJ 140926P00101000 P 09/26/14 101.0 0.50 0.64
JNJ 140926P00102000 P 09/26/14 102.0 0.76 0.86
JNJ 140926P00103000 P 09/26/14 103.0 1.18 1.25
JNJ 140926P00104000 P 09/26/14 104.0 1.65 1.96
JNJ 140926P00105000 P 09/26/14 105.0 2.26 2.71
JNJ 140926P00106000 P 09/26/14 106.0 3.05 3.55
JNJ 140926P00107000 P 09/26/14 107.0 3.90 4.45
JNJ 140926P00108000 P 09/26/14 108.0 4.80 5.40
JNJ 140926P00109000 P 09/26/14 109.0 5.75 6.45
JNJ 140926P00110000 P 09/26/14 110.0 6.75 7.40
JNJ 140926P00111000 P 09/26/14 111.0 7.80 8.40
JNJ 140926P00112000 P 09/26/14 112.0 8.80 9.35
JNJ 140926P00113000 P 09/26/14 113.0 9.80 10.35
JNJ 140926P00114000 P 09/26/14 114.0 10.80 11.35
JNJ 140926P00115000 P 09/26/14 115.0 11.75 12.30
JNJ 141003C00086000 C 10/03/14 86.0 16.40 17.55
JNJ 141003C00087000 C 10/03/14 87.0 15.45 16.60
JNJ 141003C00088000 C 10/03/14 88.0 14.45 15.60
JNJ 141003C00089000 C 10/03/14 89.0 13.45 14.70
JNJ 141003C00090000 C 10/03/14 90.0 12.45 13.70
JNJ 141003C00091000 C 10/03/14 91.0 11.45 12.70
JNJ 141003C00092000 C 10/03/14 92.0 10.45 11.30
JNJ 141003C00093000 C 10/03/14 93.0 9.50 10.55
JNJ 141003C00094000 C 10/03/14 94.0 8.70 9.50
JNJ 141003C00095000 C 10/03/14 95.0 7.75 8.50
JNJ 141003C00096000 C 10/03/14 96.0 6.75 7.55
JNJ 141003C00097000 C 10/03/14 97.0 5.80 6.55
JNJ 141003C00098000 C 10/03/14 98.0 4.90 5.55
JNJ 141003C00099000 C 10/03/14 99.0 4.05 4.65
JNJ 141003C00100000 C 10/03/14 100.0 3.20 3.75
JNJ 141003C00101000 C 10/03/14 101.0 2.46 2.97
JNJ 141003C00102000 C 10/03/14 102.0 1.85 2.23
JNJ 141003C00103000 C 10/03/14 103.0 1.33 1.45
JNJ 141003C00104000 C 10/03/14 104.0 0.82 1.00
JNJ 141003C00105000 C 10/03/14 105.0 0.48 0.69
JNJ 141003C00106000 C 10/03/14 106.0 0.27 0.45
JNJ 141003C00107000 C 10/03/14 107.0 0.16 0.32
JNJ 141003C00108000 C 10/03/14 108.0 0.05 0.25
JNJ 141003C00109000 C 10/03/14 109.0 0.04 0.22
JNJ 141003C00110000 C 10/03/14 110.0 0.02 0.15
JNJ 141003C00111000 C 10/03/14 111.0 0.01 0.11
JNJ 141003C00112000 C 10/03/14 112.0 0.01 0.10
JNJ 141003C00113000 C 10/03/14 113.0 0.00 0.09
JNJ 141003C00114000 C 10/03/14 114.0 0.00 0.08
JNJ 141003C00115000 C 10/03/14 115.0 0.00 0.06
JNJ 141003C00116000 C 10/03/14 116.0 0.00 0.07
JNJ 141003C00117000 C 10/03/14 117.0 0.00 0.05
JNJ 141003C00118000 C 10/03/14 118.0 0.00 0.06
JNJ 141003C00119000 C 10/03/14 119.0 0.00 0.06
JNJ 141003C00120000 C 10/03/14 120.0 0.00 0.05
JNJ 141003P00086000 P 10/03/14 86.0 0.03 0.11
JNJ 141003P00087000 P 10/03/14 87.0 0.01 0.15
JNJ 141003P00088000 P 10/03/14 88.0 0.02 0.18
JNJ 141003P00089000 P 10/03/14 89.0 0.01 0.20
JNJ 141003P00090000 P 10/03/14 90.0 0.02 0.21
JNJ 141003P00091000 P 10/03/14 91.0 0.01 0.22
JNJ 141003P00092000 P 10/03/14 92.0 0.05 0.24
JNJ 141003P00093000 P 10/03/14 93.0 0.06 0.25
JNJ 141003P00094000 P 10/03/14 94.0 0.03 0.25
JNJ 141003P00095000 P 10/03/14 95.0 0.05 0.25
JNJ 141003P00096000 P 10/03/14 96.0 0.09 0.27
JNJ 141003P00097000 P 10/03/14 97.0 0.15 0.31
JNJ 141003P00098000 P 10/03/14 98.0 0.17 0.38
JNJ 141003P00099000 P 10/03/14 99.0 0.28 0.46
JNJ 141003P00100000 P 10/03/14 100.0 0.42 0.60
JNJ 141003P00101000 P 10/03/14 101.0 0.61 0.82
JNJ 141003P00102000 P 10/03/14 102.0 0.89 1.13
JNJ 141003P00103000 P 10/03/14 103.0 1.30 1.55
JNJ 141003P00104000 P 10/03/14 104.0 1.77 2.17
JNJ 141003P00105000 P 10/03/14 105.0 2.35 2.86
JNJ 141003P00106000 P 10/03/14 106.0 3.10 3.75
JNJ 141003P00107000 P 10/03/14 107.0 3.95 4.60
JNJ 141003P00108000 P 10/03/14 108.0 4.85 5.55
JNJ 141003P00109000 P 10/03/14 109.0 5.80 6.50
JNJ 141003P00110000 P 10/03/14 110.0 6.75 7.50
JNJ 141003P00111000 P 10/03/14 111.0 7.80 8.40
JNJ 141003P00112000 P 10/03/14 112.0 8.85 9.40
JNJ 141003P00113000 P 10/03/14 113.0 9.80 10.35
JNJ 141003P00114000 P 10/03/14 114.0 10.70 11.35
JNJ 141003P00115000 P 10/03/14 115.0 10.55 12.80
JNJ 141003P00116000 P 10/03/14 116.0 12.40 13.80
JNJ 141003P00117000 P 10/03/14 117.0 12.50 14.80
JNJ 141003P00118000 P 10/03/14 118.0 13.55 15.75
JNJ 141003P00119000 P 10/03/14 119.0 14.35 17.40
JNJ 141003P00120000 P 10/03/14 120.0 15.35 18.40
JNJ 141010C00089000 C 10/10/14 89.0 13.40 14.75
JNJ 141010C00090000 C 10/10/14 90.0 12.40 13.80
JNJ 141010C00091000 C 10/10/14 91.0 11.45 12.80
JNJ 141010C00092000 C 10/10/14 92.0 10.45 11.85
JNJ 141010C00093000 C 10/10/14 93.0 9.45 10.85
JNJ 141010C00094000 C 10/10/14 94.0 8.50 9.90
JNJ 141010C00095000 C 10/10/14 95.0 7.65 8.45
JNJ 141010C00096000 C 10/10/14 96.0 6.70 7.95
JNJ 141010C00097000 C 10/10/14 97.0 5.85 6.70
JNJ 141010C00098000 C 10/10/14 98.0 5.00 5.75
JNJ 141010C00099000 C 10/10/14 99.0 4.00 4.85
JNJ 141010C00100000 C 10/10/14 100.0 3.30 4.00
JNJ 141010C00101000 C 10/10/14 101.0 2.59 3.65
JNJ 141010C00102000 C 10/10/14 102.0 1.92 2.45
JNJ 141010C00103000 C 10/10/14 103.0 1.50 1.71
JNJ 141010C00104000 C 10/10/14 104.0 0.93 1.28
JNJ 141010C00105000 C 10/10/14 105.0 0.58 0.92
JNJ 141010C00106000 C 10/10/14 106.0 0.33 0.70
JNJ 141010C00107000 C 10/10/14 107.0 0.17 0.53
JNJ 141010C00108000 C 10/10/14 108.0 0.06 0.38
JNJ 141010C00109000 C 10/10/14 109.0 0.00 0.25
JNJ 141010C00110000 C 10/10/14 110.0 0.00 0.19
JNJ 141010C00111000 C 10/10/14 111.0 0.00 0.15
JNJ 141010C00112000 C 10/10/14 112.0 0.00 0.12
JNJ 141010C00113000 C 10/10/14 113.0 0.00 0.11
JNJ 141010C00114000 C 10/10/14 114.0 0.00 0.09
JNJ 141010C00115000 C 10/10/14 115.0 0.00 0.08
JNJ 141010C00116000 C 10/10/14 116.0 0.00 0.08
JNJ 141010C00117000 C 10/10/14 117.0 0.00 0.06
JNJ 141010C00118000 C 10/10/14 118.0 0.00 0.07
JNJ 141010C00119000 C 10/10/14 119.0 0.00 0.14
JNJ 141010C00120000 C 10/10/14 120.0 0.00 0.14
JNJ 141010P00089000 P 10/10/14 89.0 0.00 0.25
JNJ 141010P00090000 P 10/10/14 90.0 0.00 0.25
JNJ 141010P00091000 P 10/10/14 91.0 0.00 0.25
JNJ 141010P00092000 P 10/10/14 92.0 0.04 0.25
JNJ 141010P00093000 P 10/10/14 93.0 0.03 0.25
JNJ 141010P00094000 P 10/10/14 94.0 0.05 0.25
JNJ 141010P00095000 P 10/10/14 95.0 0.08 0.27
JNJ 141010P00096000 P 10/10/14 96.0 0.12 0.37
JNJ 141010P00097000 P 10/10/14 97.0 0.18 0.37
JNJ 141010P00098000 P 10/10/14 98.0 0.26 0.46
JNJ 141010P00099000 P 10/10/14 99.0 0.38 0.61
JNJ 141010P00100000 P 10/10/14 100.0 0.54 0.75
JNJ 141010P00101000 P 10/10/14 101.0 0.72 1.46
JNJ 141010P00102000 P 10/10/14 102.0 0.99 1.46
JNJ 141010P00103000 P 10/10/14 103.0 1.50 1.67
JNJ 141010P00104000 P 10/10/14 104.0 1.85 2.40
JNJ 141010P00105000 P 10/10/14 105.0 2.45 3.15
JNJ 141010P00106000 P 10/10/14 106.0 3.15 3.95
JNJ 141010P00107000 P 10/10/14 107.0 3.65 4.85
JNJ 141010P00108000 P 10/10/14 108.0 4.85 5.75
JNJ 141010P00109000 P 10/10/14 109.0 5.60 6.60
JNJ 141010P00110000 P 10/10/14 110.0 6.75 7.50
JNJ 141010P00111000 P 10/10/14 111.0 7.75 8.50
JNJ 141010P00112000 P 10/10/14 112.0 8.75 9.40
JNJ 141010P00113000 P 10/10/14 113.0 9.75 11.65
JNJ 141010P00114000 P 10/10/14 114.0 9.40 12.00
JNJ 141010P00115000 P 10/10/14 115.0 10.85 13.15
JNJ 141010P00116000 P 10/10/14 116.0 11.45 14.55
JNJ 141010P00117000 P 10/10/14 117.0 12.45 15.50
JNJ 141010P00118000 P 10/10/14 118.0 13.35 16.65
JNJ 141010P00119000 P 10/10/14 119.0 14.35 17.65
JNJ 141010P00120000 P 10/10/14 120.0 15.35 18.65
JNJ 141018C00060000 C 10/18/14 60.0 42.55 43.35
JNJ 141018C00065000 C 10/18/14 65.0 37.05 38.60
JNJ 141018C00070000 C 10/18/14 70.0 32.55 33.40
JNJ 141018C00075000 C 10/18/14 75.0 27.55 28.40
JNJ 141018C00080000 C 10/18/14 80.0 22.60 23.40
JNJ 141018C00082500 C 10/18/14 82.5 20.15 21.10
JNJ 141018C00085000 C 10/18/14 85.0 17.75 18.45
JNJ 141018C00087500 C 10/18/14 87.5 15.30 15.90
JNJ 141018C00090000 C 10/18/14 90.0 12.80 13.40
JNJ 141018C00092500 C 10/18/14 92.5 10.40 10.90
JNJ 141018C00095000 C 10/18/14 95.0 8.05 8.45
JNJ 141018C00097500 C 10/18/14 97.5 5.70 6.10
JNJ 141018C00100000 C 10/18/14 100.0 3.70 3.90
JNJ 141018C00105000 C 10/18/14 105.0 0.91 0.95
JNJ 141018C00110000 C 10/18/14 110.0 0.13 0.15
JNJ 141018C00115000 C 10/18/14 115.0 0.05 0.08
JNJ 141018C00120000 C 10/18/14 120.0 0.03 0.06
JNJ 141018C00125000 C 10/18/14 125.0 0.03 0.05
JNJ 141018P00060000 P 10/18/14 60.0 0.00 0.01
JNJ 141018P00065000 P 10/18/14 65.0 0.00 0.01
JNJ 141018P00070000 P 10/18/14 70.0 0.00 0.01
JNJ 141018P00075000 P 10/18/14 75.0 0.01 0.02
JNJ 141018P00080000 P 10/18/14 80.0 0.04 0.05
JNJ 141018P00082500 P 10/18/14 82.5 0.03 0.09
JNJ 141018P00085000 P 10/18/14 85.0 0.08 0.13
JNJ 141018P00087500 P 10/18/14 87.5 0.10 0.14
JNJ 141018P00090000 P 10/18/14 90.0 0.14 0.16
JNJ 141018P00092500 P 10/18/14 92.5 0.14 0.25
JNJ 141018P00095000 P 10/18/14 95.0 0.25 0.29
JNJ 141018P00097500 P 10/18/14 97.5 0.42 0.46
JNJ 141018P00100000 P 10/18/14 100.0 0.77 0.83
JNJ 141018P00105000 P 10/18/14 105.0 2.84 2.95
JNJ 141018P00110000 P 10/18/14 110.0 6.85 7.45
JNJ 141018P00115000 P 10/18/14 115.0 11.85 12.35
JNJ 141018P00120000 P 10/18/14 120.0 16.30 17.30
JNJ 141018P00125000 P 10/18/14 125.0 21.30 22.75
JNJ 141122C00075000 C 11/22/14 75.0 27.65 28.75
JNJ 141122C00080000 C 11/22/14 80.0 22.35 23.50
JNJ 141122C00085000 C 11/22/14 85.0 17.55 18.50
JNJ 141122C00090000 C 11/22/14 90.0 12.55 13.60
JNJ 141122C00095000 C 11/22/14 95.0 8.30 8.85
JNJ 141122C00097500 C 11/22/14 97.5 6.15 6.65
JNJ 141122C00100000 C 11/22/14 100.0 4.30 4.45
JNJ 141122C00105000 C 11/22/14 105.0 1.46 1.58
JNJ 141122C00110000 C 11/22/14 110.0 0.33 0.40
JNJ 141122C00115000 C 11/22/14 115.0 0.05 0.12
JNJ 141122C00120000 C 11/22/14 120.0 0.00 0.09
JNJ 141122P00075000 P 11/22/14 75.0 0.01 0.13
JNJ 141122P00080000 P 11/22/14 80.0 0.09 0.14
JNJ 141122P00085000 P 11/22/14 85.0 0.16 0.19
JNJ 141122P00090000 P 11/22/14 90.0 0.28 0.36
JNJ 141122P00095000 P 11/22/14 95.0 0.60 0.65
JNJ 141122P00097500 P 11/22/14 97.5 0.94 0.99
JNJ 141122P00100000 P 11/22/14 100.0 1.53 1.59
JNJ 141122P00105000 P 11/22/14 105.0 3.80 4.00
JNJ 141122P00110000 P 11/22/14 110.0 7.55 8.15
JNJ 141122P00115000 P 11/22/14 115.0 12.05 13.45
JNJ 141122P00120000 P 11/22/14 120.0 17.10 18.20
JNJ 150117C00035000 C 01/17/15 35.0 67.20 68.60
JNJ 150117C00037500 C 01/17/15 37.5 64.90 66.15
JNJ 150117C00040000 C 01/17/15 40.0 62.70 63.60
JNJ 150117C00042500 C 01/17/15 42.5 60.20 61.10
JNJ 150117C00045000 C 01/17/15 45.0 57.45 59.00
JNJ 150117C00047500 C 01/17/15 47.5 54.95 56.50
JNJ 150117C00050000 C 01/17/15 50.0 52.45 53.80
JNJ 150117C00055000 C 01/17/15 55.0 47.50 48.80
JNJ 150117C00060000 C 01/17/15 60.0 42.50 43.55
JNJ 150117C00062500 C 01/17/15 62.5 40.00 41.05
JNJ 150117C00065000 C 01/17/15 65.0 37.70 38.40
JNJ 150117C00067500 C 01/17/15 67.5 35.15 36.05
JNJ 150117C00070000 C 01/17/15 70.0 32.45 33.70
JNJ 150117C00072500 C 01/17/15 72.5 30.25 30.95
JNJ 150117C00075000 C 01/17/15 75.0 27.75 28.50
JNJ 150117C00077500 C 01/17/15 77.5 25.25 26.25
JNJ 150117C00080000 C 01/17/15 80.0 22.80 23.50
JNJ 150117C00082500 C 01/17/15 82.5 20.35 21.05
JNJ 150117C00085000 C 01/17/15 85.0 17.95 18.60
JNJ 150117C00087500 C 01/17/15 87.5 15.50 16.20
JNJ 150117C00090000 C 01/17/15 90.0 13.15 13.80
JNJ 150117C00092500 C 01/17/15 92.5 10.80 11.50
JNJ 150117C00095000 C 01/17/15 95.0 8.75 9.05
JNJ 150117C00097500 C 01/17/15 97.5 6.70 6.95
JNJ 150117C00100000 C 01/17/15 100.0 4.95 5.05
JNJ 150117C00105000 C 01/17/15 105.0 2.12 2.21
JNJ 150117C00110000 C 01/17/15 110.0 0.72 0.80
JNJ 150117C00115000 C 01/17/15 115.0 0.22 0.28
JNJ 150117C00120000 C 01/17/15 120.0 0.05 0.13
JNJ 150117C00125000 C 01/17/15 125.0 0.02 0.09
JNJ 150117C00130000 C 01/17/15 130.0 0.00 0.08
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.07
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.06
JNJ 150117C00145000 C 01/17/15 145.0 0.00 0.06
JNJ 150117C00150000 C 01/17/15 150.0 0.00 0.05
JNJ 150117P00035000 P 01/17/15 35.0 0.00 0.04
JNJ 150117P00037500 P 01/17/15 37.5 0.00 0.04
JNJ 150117P00040000 P 01/17/15 40.0 0.01 0.04
JNJ 150117P00042500 P 01/17/15 42.5 0.00 0.04
JNJ 150117P00045000 P 01/17/15 45.0 0.00 0.04
JNJ 150117P00047500 P 01/17/15 47.5 0.00 0.04
JNJ 150117P00050000 P 01/17/15 50.0 0.01 0.05
JNJ 150117P00055000 P 01/17/15 55.0 0.01 0.05
JNJ 150117P00060000 P 01/17/15 60.0 0.04 0.09
JNJ 150117P00062500 P 01/17/15 62.5 0.05 0.11
JNJ 150117P00065000 P 01/17/15 65.0 0.07 0.14
JNJ 150117P00067500 P 01/17/15 67.5 0.09 0.16
JNJ 150117P00070000 P 01/17/15 70.0 0.10 0.17
JNJ 150117P00072500 P 01/17/15 72.5 0.14 0.20
JNJ 150117P00075000 P 01/17/15 75.0 0.19 0.22
JNJ 150117P00077500 P 01/17/15 77.5 0.18 0.26
JNJ 150117P00080000 P 01/17/15 80.0 0.27 0.30
JNJ 150117P00082500 P 01/17/15 82.5 0.32 0.35
JNJ 150117P00085000 P 01/17/15 85.0 0.39 0.45
JNJ 150117P00087500 P 01/17/15 87.5 0.49 0.53
JNJ 150117P00090000 P 01/17/15 90.0 0.61 0.68
JNJ 150117P00092500 P 01/17/15 92.5 0.84 0.87
JNJ 150117P00095000 P 01/17/15 95.0 1.15 1.19
JNJ 150117P00097500 P 01/17/15 97.5 1.63 1.67
JNJ 150117P00100000 P 01/17/15 100.0 2.31 2.36
JNJ 150117P00105000 P 01/17/15 105.0 4.60 4.80
JNJ 150117P00110000 P 01/17/15 110.0 8.15 8.45
JNJ 150117P00115000 P 01/17/15 115.0 12.50 13.15
JNJ 150117P00120000 P 01/17/15 120.0 17.35 18.05
JNJ 150117P00125000 P 01/17/15 125.0 22.35 23.05
JNJ 150117P00130000 P 01/17/15 130.0 27.00 28.25
JNJ 150117P00135000 P 01/17/15 135.0 32.00 33.25
JNJ 150117P00140000 P 01/17/15 140.0 36.85 38.20
JNJ 150117P00145000 P 01/17/15 145.0 41.40 43.35
JNJ 150117P00150000 P 01/17/15 150.0 46.90 48.30
JNJ 150417C00055000 C 04/17/15 55.0 47.45 48.60
JNJ 150417C00060000 C 04/17/15 60.0 42.50 43.70
JNJ 150417C00065000 C 04/17/15 65.0 37.55 38.40
JNJ 150417C00070000 C 04/17/15 70.0 32.55 33.45
JNJ 150417C00075000 C 04/17/15 75.0 27.60 28.70
JNJ 150417C00080000 C 04/17/15 80.0 22.75 23.50
JNJ 150417C00085000 C 04/17/15 85.0 18.05 18.70
JNJ 150417C00090000 C 04/17/15 90.0 13.40 14.05
JNJ 150417C00092500 C 04/17/15 92.5 11.20 11.85
JNJ 150417C00095000 C 04/17/15 95.0 9.20 9.80
JNJ 150417C00097500 C 04/17/15 97.5 7.55 7.70
JNJ 150417C00100000 C 04/17/15 100.0 5.85 6.00
JNJ 150417C00105000 C 04/17/15 105.0 3.20 3.35
JNJ 150417C00110000 C 04/17/15 110.0 1.56 1.66
JNJ 150417C00115000 C 04/17/15 115.0 0.68 0.78
JNJ 150417C00120000 C 04/17/15 120.0 0.28 0.38
JNJ 150417C00125000 C 04/17/15 125.0 0.09 0.20
JNJ 150417C00130000 C 04/17/15 130.0 0.02 0.13
JNJ 150417C00135000 C 04/17/15 135.0 0.00 0.10
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.08
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.07
JNJ 150417P00055000 P 04/17/15 55.0 0.03 0.15
JNJ 150417P00060000 P 04/17/15 60.0 0.06 0.19
JNJ 150417P00065000 P 04/17/15 65.0 0.10 0.23
JNJ 150417P00070000 P 04/17/15 70.0 0.16 0.30
JNJ 150417P00075000 P 04/17/15 75.0 0.27 0.40
JNJ 150417P00080000 P 04/17/15 80.0 0.44 0.52
JNJ 150417P00085000 P 04/17/15 85.0 0.74 0.81
JNJ 150417P00090000 P 04/17/15 90.0 1.27 1.38
JNJ 150417P00092500 P 04/17/15 92.5 1.69 1.78
JNJ 150417P00095000 P 04/17/15 95.0 2.21 2.32
JNJ 150417P00097500 P 04/17/15 97.5 2.90 3.05
JNJ 150417P00100000 P 04/17/15 100.0 3.80 3.95
JNJ 150417P00105000 P 04/17/15 105.0 6.20 6.40
JNJ 150417P00110000 P 04/17/15 110.0 9.60 9.80
JNJ 150417P00115000 P 04/17/15 115.0 13.60 14.15
JNJ 150417P00120000 P 04/17/15 120.0 18.15 18.80
JNJ 150417P00125000 P 04/17/15 125.0 22.95 24.30
JNJ 150417P00130000 P 04/17/15 130.0 27.85 28.85
JNJ 150417P00135000 P 04/17/15 135.0 32.45 33.85
JNJ 150417P00140000 P 04/17/15 140.0 37.05 39.10
JNJ 150417P00145000 P 04/17/15 145.0 42.05 44.05
JNJ 160115C00045000 C 01/15/16 45.0 57.40 58.60
JNJ 160115C00050000 C 01/15/16 50.0 52.40 53.60
JNJ 160115C00055000 C 01/15/16 55.0 47.50 48.55
JNJ 160115C00060000 C 01/15/16 60.0 42.50 43.50
JNJ 160115C00065000 C 01/15/16 65.0 37.55 38.60
JNJ 160115C00070000 C 01/15/16 70.0 32.50 33.70
JNJ 160115C00075000 C 01/15/16 75.0 27.45 28.90
JNJ 160115C00077500 C 01/15/16 77.5 25.00 26.70
JNJ 160115C00080000 C 01/15/16 80.0 22.55 24.45
JNJ 160115C00082500 C 01/15/16 82.5 20.50 22.05
JNJ 160115C00085000 C 01/15/16 85.0 18.65 19.60
JNJ 160115C00087500 C 01/15/16 87.5 16.15 17.50
JNJ 160115C00090000 C 01/15/16 90.0 14.30 15.45
JNJ 160115C00092500 C 01/15/16 92.5 12.40 13.65
JNJ 160115C00095000 C 01/15/16 95.0 11.20 11.45
JNJ 160115C00097500 C 01/15/16 97.5 9.60 9.90
JNJ 160115C00100000 C 01/15/16 100.0 8.15 8.65
JNJ 160115C00105000 C 01/15/16 105.0 5.80 5.95
JNJ 160115C00110000 C 01/15/16 110.0 3.85 4.20
JNJ 160115C00115000 C 01/15/16 115.0 2.52 2.84
JNJ 160115C00120000 C 01/15/16 120.0 1.61 1.75
JNJ 160115C00125000 C 01/15/16 125.0 1.01 1.14
JNJ 160115C00130000 C 01/15/16 130.0 0.63 0.76
JNJ 160115C00135000 C 01/15/16 135.0 0.39 0.52
JNJ 160115C00140000 C 01/15/16 140.0 0.24 0.35
JNJ 160115P00045000 P 01/15/16 45.0 0.11 0.26
JNJ 160115P00050000 P 01/15/16 50.0 0.17 0.32
JNJ 160115P00055000 P 01/15/16 55.0 0.26 0.42
JNJ 160115P00060000 P 01/15/16 60.0 0.39 0.55
JNJ 160115P00065000 P 01/15/16 65.0 0.60 0.73
JNJ 160115P00070000 P 01/15/16 70.0 0.86 1.05
JNJ 160115P00075000 P 01/15/16 75.0 1.37 1.45
JNJ 160115P00077500 P 01/15/16 77.5 1.63 1.72
JNJ 160115P00080000 P 01/15/16 80.0 1.94 2.02
JNJ 160115P00082500 P 01/15/16 82.5 2.32 2.40
JNJ 160115P00085000 P 01/15/16 85.0 2.74 2.86
JNJ 160115P00087500 P 01/15/16 87.5 3.30 3.40
JNJ 160115P00090000 P 01/15/16 90.0 3.90 4.05
JNJ 160115P00092500 P 01/15/16 92.5 4.65 4.80
JNJ 160115P00095000 P 01/15/16 95.0 5.50 5.65
JNJ 160115P00097500 P 01/15/16 97.5 6.45 6.60
JNJ 160115P00100000 P 01/15/16 100.0 7.55 7.75
JNJ 160115P00105000 P 01/15/16 105.0 10.15 10.40
JNJ 160115P00110000 P 01/15/16 110.0 13.30 13.60
JNJ 160115P00115000 P 01/15/16 115.0 17.00 17.35
JNJ 160115P00120000 P 01/15/16 120.0 20.45 22.30
JNJ 160115P00125000 P 01/15/16 125.0 24.75 26.65
JNJ 160115P00130000 P 01/15/16 130.0 28.45 32.05
JNJ 160115P00135000 P 01/15/16 135.0 33.25 36.00
JNJ 160115P00140000 P 01/15/16 140.0 39.00 41.45

OPRA data is delayed 15 minutes.