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 (2016-08-19)Premium Content

Johnson And Johnson (JNJ)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 160902C00092500 C 09/02/16 92.5 24.30 28.85
JNJ 160902C00095000 C 09/02/16 95.0 21.70 26.30
JNJ 160902C00097500 C 09/02/16 97.5 19.90 22.00
JNJ 160902C00100000 C 09/02/16 100.0 17.05 19.30
JNJ 160902C00101000 C 09/02/16 101.0 16.15 18.30
JNJ 160902C00102000 C 09/02/16 102.0 15.55 17.55
JNJ 160902C00103000 C 09/02/16 103.0 14.10 17.10
JNJ 160902C00104000 C 09/02/16 104.0 13.55 15.55
JNJ 160902C00105000 C 09/02/16 105.0 12.15 14.30
JNJ 160902C00106000 C 09/02/16 106.0 11.15 13.85
JNJ 160902C00107000 C 09/02/16 107.0 10.05 12.40
JNJ 160902C00108000 C 09/02/16 108.0 10.35 11.60
JNJ 160902C00109000 C 09/02/16 109.0 8.80 10.85
JNJ 160902C00110000 C 09/02/16 110.0 7.35 10.15
JNJ 160902C00111000 C 09/02/16 111.0 6.30 9.15
JNJ 160902C00112000 C 09/02/16 112.0 7.00 7.15
JNJ 160902C00113000 C 09/02/16 113.0 6.00 6.15
JNJ 160902C00114000 C 09/02/16 114.0 5.00 5.15
JNJ 160902C00115000 C 09/02/16 115.0 4.05 4.20
JNJ 160902C00116000 C 09/02/16 116.0 3.10 3.25
JNJ 160902C00117000 C 09/02/16 117.0 2.20 2.31
JNJ 160902C00118000 C 09/02/16 118.0 1.40 1.46
JNJ 160902C00119000 C 09/02/16 119.0 0.74 0.79
JNJ 160902C00120000 C 09/02/16 120.0 0.30 0.33
JNJ 160902C00121000 C 09/02/16 121.0 0.08 0.13
JNJ 160902C00122000 C 09/02/16 122.0 0.01 0.06
JNJ 160902C00123000 C 09/02/16 123.0 0.00 0.03
JNJ 160902C00124000 C 09/02/16 124.0 0.00 0.05
JNJ 160902C00125000 C 09/02/16 125.0 0.00 0.04
JNJ 160902C00126000 C 09/02/16 126.0 0.00 0.06
JNJ 160902C00127000 C 09/02/16 127.0 0.00 0.10
JNJ 160902C00128000 C 09/02/16 128.0 0.00 0.10
JNJ 160902C00129000 C 09/02/16 129.0 0.00 0.10
JNJ 160902C00130000 C 09/02/16 130.0 0.00 0.07
JNJ 160902C00131000 C 09/02/16 131.0 0.00 0.10
JNJ 160902C00132000 C 09/02/16 132.0 0.00 0.10
JNJ 160902C00133000 C 09/02/16 133.0 0.00 0.10
JNJ 160902C00134000 C 09/02/16 134.0 0.00 0.10
JNJ 160902C00135000 C 09/02/16 135.0 0.00 0.10
JNJ 160902C00136000 C 09/02/16 136.0 0.00 0.10
JNJ 160902C00137000 C 09/02/16 137.0 0.00 0.10
JNJ 160902C00138000 C 09/02/16 138.0 0.00 0.10
JNJ 160902C00139000 C 09/02/16 139.0 0.00 0.10
JNJ 160902C00140000 C 09/02/16 140.0 0.00 0.10
JNJ 160902C00145000 C 09/02/16 145.0 0.00 0.10
JNJ 160902C00150000 C 09/02/16 150.0 0.00 0.10
JNJ 160902C00155000 C 09/02/16 155.0 0.00 0.10
JNJ 160902C00160000 C 09/02/16 160.0 0.00 0.10
JNJ 160902P00092500 P 09/02/16 92.5 0.00 0.10
JNJ 160902P00095000 P 09/02/16 95.0 0.00 0.10
JNJ 160902P00097500 P 09/02/16 97.5 0.00 0.10
JNJ 160902P00100000 P 09/02/16 100.0 0.00 0.03
JNJ 160902P00101000 P 09/02/16 101.0 0.00 0.10
JNJ 160902P00102000 P 09/02/16 102.0 0.00 0.10
JNJ 160902P00103000 P 09/02/16 103.0 0.00 0.10
JNJ 160902P00104000 P 09/02/16 104.0 0.00 0.10
JNJ 160902P00105000 P 09/02/16 105.0 0.00 0.13
JNJ 160902P00106000 P 09/02/16 106.0 0.00 0.15
JNJ 160902P00107000 P 09/02/16 107.0 0.00 0.18
JNJ 160902P00108000 P 09/02/16 108.0 0.00 0.11
JNJ 160902P00109000 P 09/02/16 109.0 0.00 0.04
JNJ 160902P00110000 P 09/02/16 110.0 0.01 0.04
JNJ 160902P00111000 P 09/02/16 111.0 0.01 0.05
JNJ 160902P00112000 P 09/02/16 112.0 0.02 0.06
JNJ 160902P00113000 P 09/02/16 113.0 0.03 0.07
JNJ 160902P00114000 P 09/02/16 114.0 0.03 0.09
JNJ 160902P00115000 P 09/02/16 115.0 0.06 0.10
JNJ 160902P00116000 P 09/02/16 116.0 0.10 0.13
JNJ 160902P00117000 P 09/02/16 117.0 0.19 0.22
JNJ 160902P00118000 P 09/02/16 118.0 0.36 0.40
JNJ 160902P00119000 P 09/02/16 119.0 0.70 0.73
JNJ 160902P00120000 P 09/02/16 120.0 1.25 1.29
JNJ 160902P00121000 P 09/02/16 121.0 1.98 2.08
JNJ 160902P00122000 P 09/02/16 122.0 2.92 3.05
JNJ 160902P00123000 P 09/02/16 123.0 3.90 4.05
JNJ 160902P00124000 P 09/02/16 124.0 4.85 5.55
JNJ 160902P00125000 P 09/02/16 125.0 5.85 6.20
JNJ 160902P00126000 P 09/02/16 126.0 6.85 7.55
JNJ 160902P00127000 P 09/02/16 127.0 6.35 8.10
JNJ 160902P00128000 P 09/02/16 128.0 7.70 9.15
JNJ 160902P00129000 P 09/02/16 129.0 8.35 10.10
JNJ 160902P00130000 P 09/02/16 130.0 9.35 11.10
JNJ 160902P00131000 P 09/02/16 131.0 10.45 12.55
JNJ 160902P00132000 P 09/02/16 132.0 11.35 13.15
JNJ 160902P00133000 P 09/02/16 133.0 12.70 14.70
JNJ 160902P00134000 P 09/02/16 134.0 13.35 15.10
JNJ 160902P00135000 P 09/02/16 135.0 14.70 16.10
JNJ 160902P00136000 P 09/02/16 136.0 15.70 18.85
JNJ 160902P00137000 P 09/02/16 137.0 16.45 18.25
JNJ 160902P00138000 P 09/02/16 138.0 17.35 20.80
JNJ 160902P00139000 P 09/02/16 139.0 18.45 20.25
JNJ 160902P00140000 P 09/02/16 140.0 19.35 21.20
JNJ 160902P00145000 P 09/02/16 145.0 24.35 26.15
JNJ 160902P00150000 P 09/02/16 150.0 28.65 31.70
JNJ 160902P00155000 P 09/02/16 155.0 33.65 38.05
JNJ 160902P00160000 P 09/02/16 160.0 38.50 41.10
JNJ 160909C00095000 C 09/09/16 95.0 21.90 26.30
JNJ 160909C00097500 C 09/09/16 97.5 19.45 23.95
JNJ 160909C00100000 C 09/09/16 100.0 17.05 21.40
JNJ 160909C00101000 C 09/09/16 101.0 16.20 20.30
JNJ 160909C00102000 C 09/09/16 102.0 15.20 19.20
JNJ 160909C00103000 C 09/09/16 103.0 14.05 18.25
JNJ 160909C00104000 C 09/09/16 104.0 12.95 17.20
JNJ 160909C00105000 C 09/09/16 105.0 12.50 15.75
JNJ 160909C00106000 C 09/09/16 106.0 12.15 13.50
JNJ 160909C00107000 C 09/09/16 107.0 11.05 13.00
JNJ 160909C00108000 C 09/09/16 108.0 10.20 11.45
JNJ 160909C00109000 C 09/09/16 109.0 8.60 10.90
JNJ 160909C00110000 C 09/09/16 110.0 7.35 10.60
JNJ 160909C00111000 C 09/09/16 111.0 7.30 8.45
JNJ 160909C00112000 C 09/09/16 112.0 7.05 7.20
JNJ 160909C00113000 C 09/09/16 113.0 6.05 6.20
JNJ 160909C00114000 C 09/09/16 114.0 5.10 5.25
JNJ 160909C00115000 C 09/09/16 115.0 4.15 4.30
JNJ 160909C00116000 C 09/09/16 116.0 3.25 3.40
JNJ 160909C00117000 C 09/09/16 117.0 2.42 2.60
JNJ 160909C00118000 C 09/09/16 118.0 1.66 1.74
JNJ 160909C00119000 C 09/09/16 119.0 1.02 1.09
JNJ 160909C00120000 C 09/09/16 120.0 0.54 0.60
JNJ 160909C00121000 C 09/09/16 121.0 0.24 0.28
JNJ 160909C00122000 C 09/09/16 122.0 0.08 0.13
JNJ 160909C00123000 C 09/09/16 123.0 0.02 0.10
JNJ 160909C00124000 C 09/09/16 124.0 0.00 0.06
JNJ 160909C00125000 C 09/09/16 125.0 0.00 0.06
JNJ 160909C00126000 C 09/09/16 126.0 0.00 0.12
JNJ 160909C00127000 C 09/09/16 127.0 0.00 0.11
JNJ 160909C00128000 C 09/09/16 128.0 0.00 0.10
JNJ 160909C00129000 C 09/09/16 129.0 0.00 0.10
JNJ 160909C00130000 C 09/09/16 130.0 0.00 0.10
JNJ 160909C00131000 C 09/09/16 131.0 0.00 0.10
JNJ 160909C00132000 C 09/09/16 132.0 0.00 0.10
JNJ 160909C00133000 C 09/09/16 133.0 0.00 0.10
JNJ 160909C00134000 C 09/09/16 134.0 0.00 0.10
JNJ 160909C00135000 C 09/09/16 135.0 0.00 0.10
JNJ 160909C00136000 C 09/09/16 136.0 0.00 0.10
JNJ 160909C00137000 C 09/09/16 137.0 0.00 0.10
JNJ 160909C00138000 C 09/09/16 138.0 0.00 0.10
JNJ 160909C00139000 C 09/09/16 139.0 0.00 0.10
JNJ 160909C00140000 C 09/09/16 140.0 0.00 0.10
JNJ 160909C00145000 C 09/09/16 145.0 0.00 0.10
JNJ 160909C00150000 C 09/09/16 150.0 0.00 0.10
JNJ 160909C00155000 C 09/09/16 155.0 0.00 0.10
JNJ 160909C00160000 C 09/09/16 160.0 0.00 0.10
JNJ 160909P00095000 P 09/09/16 95.0 0.00 0.10
JNJ 160909P00097500 P 09/09/16 97.5 0.00 0.10
JNJ 160909P00100000 P 09/09/16 100.0 0.00 0.12
JNJ 160909P00101000 P 09/09/16 101.0 0.00 0.13
JNJ 160909P00102000 P 09/09/16 102.0 0.00 0.15
JNJ 160909P00103000 P 09/09/16 103.0 0.00 0.17
JNJ 160909P00104000 P 09/09/16 104.0 0.00 0.21
JNJ 160909P00105000 P 09/09/16 105.0 0.00 0.24
JNJ 160909P00106000 P 09/09/16 106.0 0.00 0.28
JNJ 160909P00107000 P 09/09/16 107.0 0.00 0.28
JNJ 160909P00108000 P 09/09/16 108.0 0.00 0.29
JNJ 160909P00109000 P 09/09/16 109.0 0.00 0.32
JNJ 160909P00110000 P 09/09/16 110.0 0.00 0.24
JNJ 160909P00111000 P 09/09/16 111.0 0.00 0.43
JNJ 160909P00112000 P 09/09/16 112.0 0.02 0.13
JNJ 160909P00113000 P 09/09/16 113.0 0.00 0.40
JNJ 160909P00114000 P 09/09/16 114.0 0.09 0.17
JNJ 160909P00115000 P 09/09/16 115.0 0.15 0.20
JNJ 160909P00116000 P 09/09/16 116.0 0.24 0.29
JNJ 160909P00117000 P 09/09/16 117.0 0.38 0.43
JNJ 160909P00118000 P 09/09/16 118.0 0.61 0.66
JNJ 160909P00119000 P 09/09/16 119.0 0.96 1.02
JNJ 160909P00120000 P 09/09/16 120.0 1.48 1.52
JNJ 160909P00121000 P 09/09/16 121.0 2.17 2.23
JNJ 160909P00122000 P 09/09/16 122.0 3.00 3.10
JNJ 160909P00123000 P 09/09/16 123.0 3.95 4.05
JNJ 160909P00124000 P 09/09/16 124.0 4.90 5.05
JNJ 160909P00125000 P 09/09/16 125.0 5.90 6.05
JNJ 160909P00126000 P 09/09/16 126.0 6.90 7.35
JNJ 160909P00127000 P 09/09/16 127.0 6.15 10.30
JNJ 160909P00128000 P 09/09/16 128.0 6.70 9.20
JNJ 160909P00129000 P 09/09/16 129.0 7.80 10.10
JNJ 160909P00130000 P 09/09/16 130.0 9.15 13.10
JNJ 160909P00131000 P 09/09/16 131.0 10.15 12.60
JNJ 160909P00132000 P 09/09/16 132.0 10.85 13.60
JNJ 160909P00133000 P 09/09/16 133.0 11.65 15.85
JNJ 160909P00134000 P 09/09/16 134.0 12.80 15.10
JNJ 160909P00135000 P 09/09/16 135.0 14.15 17.70
JNJ 160909P00136000 P 09/09/16 136.0 14.80 17.10
JNJ 160909P00137000 P 09/09/16 137.0 15.55 20.10
JNJ 160909P00138000 P 09/09/16 138.0 17.15 20.00
JNJ 160909P00139000 P 09/09/16 139.0 18.15 20.25
JNJ 160909P00140000 P 09/09/16 140.0 19.15 21.90
JNJ 160909P00145000 P 09/09/16 145.0 24.15 26.90
JNJ 160909P00150000 P 09/09/16 150.0 29.15 32.00
JNJ 160909P00155000 P 09/09/16 155.0 34.15 38.35
JNJ 160909P00160000 P 09/09/16 160.0 38.50 42.70
JNJ 160916C00065000 C 09/16/16 65.0 51.90 54.30
JNJ 160916C00070000 C 09/16/16 70.0 46.90 51.05
JNJ 160916C00075000 C 09/16/16 75.0 41.90 44.30
JNJ 160916C00080000 C 09/16/16 80.0 36.75 39.30
JNJ 160916C00085000 C 09/16/16 85.0 31.90 35.60
JNJ 160916C00087500 C 09/16/16 87.5 29.45 33.15
JNJ 160916C00090000 C 09/16/16 90.0 26.95 30.65
JNJ 160916C00092500 C 09/16/16 92.5 24.65 26.80
JNJ 160916C00095000 C 09/16/16 95.0 22.00 24.30
JNJ 160916C00097500 C 09/16/16 97.5 19.55 22.95
JNJ 160916C00099000 C 09/16/16 99.0 18.05 20.30
JNJ 160916C00099500 C 09/16/16 99.5 18.25 19.95
JNJ 160916C00100000 C 09/16/16 100.0 17.80 19.30
JNJ 160916C00101000 C 09/16/16 101.0 16.75 18.45
JNJ 160916C00102000 C 09/16/16 102.0 16.05 17.85
JNJ 160916C00103000 C 09/16/16 103.0 15.05 16.90
JNJ 160916C00104000 C 09/16/16 104.0 14.05 15.95
JNJ 160916C00105000 C 09/16/16 105.0 13.05 14.95
JNJ 160916C00106000 C 09/16/16 106.0 12.10 13.25
JNJ 160916C00107000 C 09/16/16 107.0 11.15 12.85
JNJ 160916C00108000 C 09/16/16 108.0 10.10 11.90
JNJ 160916C00109000 C 09/16/16 109.0 8.90 10.85
JNJ 160916C00110000 C 09/16/16 110.0 9.10 9.25
JNJ 160916C00111000 C 09/16/16 111.0 7.60 8.40
JNJ 160916C00112000 C 09/16/16 112.0 7.15 7.30
JNJ 160916C00113000 C 09/16/16 113.0 6.15 6.30
JNJ 160916C00114000 C 09/16/16 114.0 5.25 5.35
JNJ 160916C00115000 C 09/16/16 115.0 4.30 4.45
JNJ 160916C00116000 C 09/16/16 116.0 3.45 3.60
JNJ 160916C00117000 C 09/16/16 117.0 2.66 2.75
JNJ 160916C00118000 C 09/16/16 118.0 1.93 1.99
JNJ 160916C00119000 C 09/16/16 119.0 1.29 1.36
JNJ 160916C00120000 C 09/16/16 120.0 0.79 0.85
JNJ 160916C00121000 C 09/16/16 121.0 0.44 0.49
JNJ 160916C00122000 C 09/16/16 122.0 0.22 0.26
JNJ 160916C00123000 C 09/16/16 123.0 0.10 0.12
JNJ 160916C00124000 C 09/16/16 124.0 0.04 0.07
JNJ 160916C00125000 C 09/16/16 125.0 0.02 0.03
JNJ 160916C00126000 C 09/16/16 126.0 0.00 0.10
JNJ 160916C00127000 C 09/16/16 127.0 0.00 0.10
JNJ 160916C00128000 C 09/16/16 128.0 0.00 0.10
JNJ 160916C00129000 C 09/16/16 129.0 0.00 0.09
JNJ 160916C00130000 C 09/16/16 130.0 0.00 0.02
JNJ 160916C00131000 C 09/16/16 131.0 0.00 0.09
JNJ 160916C00132000 C 09/16/16 132.0 0.00 0.09
JNJ 160916C00133000 C 09/16/16 133.0 0.00 0.09
JNJ 160916C00134000 C 09/16/16 134.0 0.00 0.09
JNJ 160916C00135000 C 09/16/16 135.0 0.00 0.09
JNJ 160916C00136000 C 09/16/16 136.0 0.00 0.09
JNJ 160916C00137000 C 09/16/16 137.0 0.00 0.09
JNJ 160916C00138000 C 09/16/16 138.0 0.00 0.09
JNJ 160916C00139000 C 09/16/16 139.0 0.00 0.09
JNJ 160916C00140000 C 09/16/16 140.0 0.00 0.09
JNJ 160916C00141000 C 09/16/16 141.0 0.00 0.09
JNJ 160916C00145000 C 09/16/16 145.0 0.00 0.09
JNJ 160916C00150000 C 09/16/16 150.0 0.00 0.09
JNJ 160916C00155000 C 09/16/16 155.0 0.00 0.09
JNJ 160916C00160000 C 09/16/16 160.0 0.00 0.09
JNJ 160916C00165000 C 09/16/16 165.0 0.00 0.09
JNJ 160916C00170000 C 09/16/16 170.0 0.00 0.09
JNJ 160916C00175000 C 09/16/16 175.0 0.00 0.09
JNJ 160916C00180000 C 09/16/16 180.0 0.00 0.09
JNJ 160916C00185000 C 09/16/16 185.0 0.00 0.09
JNJ 160916P00065000 P 09/16/16 65.0 0.00 0.09
JNJ 160916P00070000 P 09/16/16 70.0 0.00 0.09
JNJ 160916P00075000 P 09/16/16 75.0 0.00 0.09
JNJ 160916P00080000 P 09/16/16 80.0 0.00 0.01
JNJ 160916P00085000 P 09/16/16 85.0 0.00 0.01
JNJ 160916P00087500 P 09/16/16 87.5 0.00 0.10
JNJ 160916P00090000 P 09/16/16 90.0 0.00 0.03
JNJ 160916P00092500 P 09/16/16 92.5 0.00 0.05
JNJ 160916P00095000 P 09/16/16 95.0 0.00 0.05
JNJ 160916P00097500 P 09/16/16 97.5 0.00 0.11
JNJ 160916P00099000 P 09/16/16 99.0 0.00 0.11
JNJ 160916P00099500 P 09/16/16 99.5 0.00 0.11
JNJ 160916P00100000 P 09/16/16 100.0 0.00 0.11
JNJ 160916P00101000 P 09/16/16 101.0 0.00 0.11
JNJ 160916P00102000 P 09/16/16 102.0 0.00 0.12
JNJ 160916P00103000 P 09/16/16 103.0 0.02 0.08
JNJ 160916P00104000 P 09/16/16 104.0 0.03 0.08
JNJ 160916P00105000 P 09/16/16 105.0 0.03 0.09
JNJ 160916P00106000 P 09/16/16 106.0 0.04 0.10
JNJ 160916P00107000 P 09/16/16 107.0 0.05 0.10
JNJ 160916P00108000 P 09/16/16 108.0 0.05 0.10
JNJ 160916P00109000 P 09/16/16 109.0 0.07 0.11
JNJ 160916P00110000 P 09/16/16 110.0 0.08 0.12
JNJ 160916P00111000 P 09/16/16 111.0 0.10 0.14
JNJ 160916P00112000 P 09/16/16 112.0 0.13 0.16
JNJ 160916P00113000 P 09/16/16 113.0 0.17 0.20
JNJ 160916P00114000 P 09/16/16 114.0 0.24 0.26
JNJ 160916P00115000 P 09/16/16 115.0 0.32 0.33
JNJ 160916P00116000 P 09/16/16 116.0 0.44 0.46
JNJ 160916P00117000 P 09/16/16 117.0 0.61 0.65
JNJ 160916P00118000 P 09/16/16 118.0 0.86 0.90
JNJ 160916P00119000 P 09/16/16 119.0 1.25 1.27
JNJ 160916P00120000 P 09/16/16 120.0 1.72 1.77
JNJ 160916P00121000 P 09/16/16 121.0 2.36 2.41
JNJ 160916P00122000 P 09/16/16 122.0 3.10 3.20
JNJ 160916P00123000 P 09/16/16 123.0 4.00 4.10
JNJ 160916P00124000 P 09/16/16 124.0 4.95 5.05
JNJ 160916P00125000 P 09/16/16 125.0 5.90 6.05
JNJ 160916P00126000 P 09/16/16 126.0 6.90 7.05
JNJ 160916P00127000 P 09/16/16 127.0 7.25 8.50
JNJ 160916P00128000 P 09/16/16 128.0 6.85 9.15
JNJ 160916P00129000 P 09/16/16 129.0 8.10 10.20
JNJ 160916P00130000 P 09/16/16 130.0 9.50 11.30
JNJ 160916P00131000 P 09/16/16 131.0 9.90 13.80
JNJ 160916P00132000 P 09/16/16 132.0 11.15 14.75
JNJ 160916P00133000 P 09/16/16 133.0 11.85 15.85
JNJ 160916P00134000 P 09/16/16 134.0 12.85 16.85
JNJ 160916P00135000 P 09/16/16 135.0 13.90 17.85
JNJ 160916P00136000 P 09/16/16 136.0 14.90 18.20
JNJ 160916P00137000 P 09/16/16 137.0 16.10 18.60
JNJ 160916P00138000 P 09/16/16 138.0 16.95 21.00
JNJ 160916P00139000 P 09/16/16 139.0 18.15 20.70
JNJ 160916P00140000 P 09/16/16 140.0 19.15 22.75
JNJ 160916P00141000 P 09/16/16 141.0 19.95 22.10
JNJ 160916P00145000 P 09/16/16 145.0 23.90 26.10
JNJ 160916P00150000 P 09/16/16 150.0 29.00 31.10
JNJ 160916P00155000 P 09/16/16 155.0 33.95 36.10
JNJ 160916P00160000 P 09/16/16 160.0 39.00 41.10
JNJ 160916P00165000 P 09/16/16 165.0 44.15 46.10
JNJ 160916P00170000 P 09/16/16 170.0 48.75 51.15
JNJ 160916P00175000 P 09/16/16 175.0 54.00 57.60
JNJ 160916P00180000 P 09/16/16 180.0 59.00 61.20
JNJ 160916P00185000 P 09/16/16 185.0 63.60 67.65
JNJ 160923C00095000 C 09/23/16 95.0 21.95 26.45
JNJ 160923C00097500 C 09/23/16 97.5 19.70 23.55
JNJ 160923C00100000 C 09/23/16 100.0 17.45 21.50
JNJ 160923C00105000 C 09/23/16 105.0 13.30 15.45
JNJ 160923C00106000 C 09/23/16 106.0 12.30 13.70
JNJ 160923C00107000 C 09/23/16 107.0 11.25 12.75
JNJ 160923C00108000 C 09/23/16 108.0 10.35 11.70
JNJ 160923C00109000 C 09/23/16 109.0 9.40 10.55
JNJ 160923C00110000 C 09/23/16 110.0 7.65 10.40
JNJ 160923C00111000 C 09/23/16 111.0 7.80 8.60
JNJ 160923C00112000 C 09/23/16 112.0 7.20 7.40
JNJ 160923C00113000 C 09/23/16 113.0 6.30 6.45
JNJ 160923C00114000 C 09/23/16 114.0 5.35 5.50
JNJ 160923C00115000 C 09/23/16 115.0 4.50 4.60
JNJ 160923C00116000 C 09/23/16 116.0 3.65 3.75
JNJ 160923C00117000 C 09/23/16 117.0 2.88 2.95
JNJ 160923C00118000 C 09/23/16 118.0 2.17 2.24
JNJ 160923C00119000 C 09/23/16 119.0 1.55 1.61
JNJ 160923C00120000 C 09/23/16 120.0 1.03 1.10
JNJ 160923C00121000 C 09/23/16 121.0 0.64 0.69
JNJ 160923C00122000 C 09/23/16 122.0 0.37 0.41
JNJ 160923C00123000 C 09/23/16 123.0 0.18 0.24
JNJ 160923C00124000 C 09/23/16 124.0 0.08 0.16
JNJ 160923C00125000 C 09/23/16 125.0 0.00 0.33
JNJ 160923C00126000 C 09/23/16 126.0 0.00 0.24
JNJ 160923C00127000 C 09/23/16 127.0 0.00 0.17
JNJ 160923C00128000 C 09/23/16 128.0 0.00 0.16
JNJ 160923C00129000 C 09/23/16 129.0 0.00 0.14
JNJ 160923C00130000 C 09/23/16 130.0 0.00 0.13
JNJ 160923C00131000 C 09/23/16 131.0 0.00 0.12
JNJ 160923C00132000 C 09/23/16 132.0 0.00 0.12
JNJ 160923C00133000 C 09/23/16 133.0 0.00 0.11
JNJ 160923C00134000 C 09/23/16 134.0 0.00 0.11
JNJ 160923C00135000 C 09/23/16 135.0 0.00 0.10
JNJ 160923C00136000 C 09/23/16 136.0 0.00 0.10
JNJ 160923C00137000 C 09/23/16 137.0 0.00 0.10
JNJ 160923C00138000 C 09/23/16 138.0 0.00 0.10
JNJ 160923C00140000 C 09/23/16 140.0 0.00 0.10
JNJ 160923C00145000 C 09/23/16 145.0 0.00 0.10
JNJ 160923C00150000 C 09/23/16 150.0 0.00 0.10
JNJ 160923C00155000 C 09/23/16 155.0 0.00 0.10
JNJ 160923C00160000 C 09/23/16 160.0 0.00 0.10
JNJ 160923P00095000 P 09/23/16 95.0 0.00 0.19
JNJ 160923P00097500 P 09/23/16 97.5 0.00 0.26
JNJ 160923P00100000 P 09/23/16 100.0 0.00 0.23
JNJ 160923P00105000 P 09/23/16 105.0 0.00 0.24
JNJ 160923P00106000 P 09/23/16 106.0 0.00 0.49
JNJ 160923P00107000 P 09/23/16 107.0 0.00 0.49
JNJ 160923P00108000 P 09/23/16 108.0 0.00 0.48
JNJ 160923P00109000 P 09/23/16 109.0 0.07 0.17
JNJ 160923P00110000 P 09/23/16 110.0 0.05 0.38
JNJ 160923P00111000 P 09/23/16 111.0 0.09 0.22
JNJ 160923P00112000 P 09/23/16 112.0 0.19 0.26
JNJ 160923P00113000 P 09/23/16 113.0 0.25 0.30
JNJ 160923P00114000 P 09/23/16 114.0 0.34 0.38
JNJ 160923P00115000 P 09/23/16 115.0 0.45 0.49
JNJ 160923P00116000 P 09/23/16 116.0 0.60 0.64
JNJ 160923P00117000 P 09/23/16 117.0 0.81 0.86
JNJ 160923P00118000 P 09/23/16 118.0 1.10 1.14
JNJ 160923P00119000 P 09/23/16 119.0 1.47 1.53
JNJ 160923P00120000 P 09/23/16 120.0 1.96 2.00
JNJ 160923P00121000 P 09/23/16 121.0 2.55 2.61
JNJ 160923P00122000 P 09/23/16 122.0 3.25 3.35
JNJ 160923P00123000 P 09/23/16 123.0 4.05 4.20
JNJ 160923P00124000 P 09/23/16 124.0 4.95 5.10
JNJ 160923P00125000 P 09/23/16 125.0 5.90 6.05
JNJ 160923P00126000 P 09/23/16 126.0 6.90 7.05
JNJ 160923P00127000 P 09/23/16 127.0 6.25 10.00
JNJ 160923P00128000 P 09/23/16 128.0 6.80 9.20
JNJ 160923P00129000 P 09/23/16 129.0 7.90 10.20
JNJ 160923P00130000 P 09/23/16 130.0 8.80 13.30
JNJ 160923P00131000 P 09/23/16 131.0 9.85 14.20
JNJ 160923P00132000 P 09/23/16 132.0 10.85 15.30
JNJ 160923P00133000 P 09/23/16 133.0 11.85 16.30
JNJ 160923P00134000 P 09/23/16 134.0 12.85 17.25
JNJ 160923P00135000 P 09/23/16 135.0 13.85 18.10
JNJ 160923P00136000 P 09/23/16 136.0 14.85 19.15
JNJ 160923P00137000 P 09/23/16 137.0 15.80 20.20
JNJ 160923P00138000 P 09/23/16 138.0 16.75 21.25
JNJ 160923P00140000 P 09/23/16 140.0 18.75 23.25
JNJ 160923P00145000 P 09/23/16 145.0 24.15 26.25
JNJ 160923P00150000 P 09/23/16 150.0 29.15 33.40
JNJ 160923P00155000 P 09/23/16 155.0 34.15 36.20
JNJ 160923P00160000 P 09/23/16 160.0 39.15 41.95
JNJ 160930C00100000 C 09/30/16 100.0 17.40 20.20
JNJ 160930C00105000 C 09/30/16 105.0 12.50 15.60
JNJ 160930C00109000 C 09/30/16 109.0 9.50 10.60
JNJ 160930C00110000 C 09/30/16 110.0 8.90 9.55
JNJ 160930C00111000 C 09/30/16 111.0 8.15 8.60
JNJ 160930C00112000 C 09/30/16 112.0 7.30 7.45
JNJ 160930C00113000 C 09/30/16 113.0 6.40 6.55
JNJ 160930C00114000 C 09/30/16 114.0 5.50 5.65
JNJ 160930C00115000 C 09/30/16 115.0 4.65 4.75
JNJ 160930C00116000 C 09/30/16 116.0 3.80 3.95
JNJ 160930C00117000 C 09/30/16 117.0 3.05 3.15
JNJ 160930C00118000 C 09/30/16 118.0 2.37 2.43
JNJ 160930C00119000 C 09/30/16 119.0 1.75 1.80
JNJ 160930C00120000 C 09/30/16 120.0 1.23 1.28
JNJ 160930C00121000 C 09/30/16 121.0 0.80 0.86
JNJ 160930C00122000 C 09/30/16 122.0 0.50 0.55
JNJ 160930C00123000 C 09/30/16 123.0 0.29 0.34
JNJ 160930C00124000 C 09/30/16 124.0 0.15 0.20
JNJ 160930C00125000 C 09/30/16 125.0 0.08 0.22
JNJ 160930C00126000 C 09/30/16 126.0 0.00 0.33
JNJ 160930C00127000 C 09/30/16 127.0 0.00 0.26
JNJ 160930C00128000 C 09/30/16 128.0 0.00 0.21
JNJ 160930C00129000 C 09/30/16 129.0 0.00 0.17
JNJ 160930C00130000 C 09/30/16 130.0 0.00 0.15
JNJ 160930C00131000 C 09/30/16 131.0 0.00 0.14
JNJ 160930C00132000 C 09/30/16 132.0 0.00 0.13
JNJ 160930C00133000 C 09/30/16 133.0 0.00 0.12
JNJ 160930C00134000 C 09/30/16 134.0 0.00 0.12
JNJ 160930C00135000 C 09/30/16 135.0 0.00 0.12
JNJ 160930C00136000 C 09/30/16 136.0 0.00 0.11
JNJ 160930C00137000 C 09/30/16 137.0 0.00 0.11
JNJ 160930C00138000 C 09/30/16 138.0 0.00 0.10
JNJ 160930P00100000 P 09/30/16 100.0 0.00 0.26
JNJ 160930P00105000 P 09/30/16 105.0 0.02 0.14
JNJ 160930P00109000 P 09/30/16 109.0 0.11 0.37
JNJ 160930P00110000 P 09/30/16 110.0 0.16 0.29
JNJ 160930P00111000 P 09/30/16 111.0 0.22 0.30
JNJ 160930P00112000 P 09/30/16 112.0 0.29 0.33
JNJ 160930P00113000 P 09/30/16 113.0 0.36 0.40
JNJ 160930P00114000 P 09/30/16 114.0 0.46 0.50
JNJ 160930P00115000 P 09/30/16 115.0 0.59 0.63
JNJ 160930P00116000 P 09/30/16 116.0 0.76 0.80
JNJ 160930P00117000 P 09/30/16 117.0 0.99 1.03
JNJ 160930P00118000 P 09/30/16 118.0 1.28 1.32
JNJ 160930P00119000 P 09/30/16 119.0 1.65 1.71
JNJ 160930P00120000 P 09/30/16 120.0 2.13 2.18
JNJ 160930P00121000 P 09/30/16 121.0 2.71 2.77
JNJ 160930P00122000 P 09/30/16 122.0 3.25 3.50
JNJ 160930P00123000 P 09/30/16 123.0 4.15 4.30
JNJ 160930P00124000 P 09/30/16 124.0 5.00 5.15
JNJ 160930P00125000 P 09/30/16 125.0 5.95 6.10
JNJ 160930P00126000 P 09/30/16 126.0 6.90 7.05
JNJ 160930P00127000 P 09/30/16 127.0 6.60 8.15
JNJ 160930P00128000 P 09/30/16 128.0 7.15 10.60
JNJ 160930P00129000 P 09/30/16 129.0 8.15 12.10
JNJ 160930P00130000 P 09/30/16 130.0 8.80 13.20
JNJ 160930P00131000 P 09/30/16 131.0 10.15 14.35
JNJ 160930P00132000 P 09/30/16 132.0 11.15 14.90
JNJ 160930P00133000 P 09/30/16 133.0 12.15 16.10
JNJ 160930P00134000 P 09/30/16 134.0 12.85 16.90
JNJ 160930P00135000 P 09/30/16 135.0 13.85 18.00
JNJ 160930P00136000 P 09/30/16 136.0 15.15 19.00
JNJ 160930P00137000 P 09/30/16 137.0 15.85 20.30
JNJ 160930P00138000 P 09/30/16 138.0 16.70 21.25
JNJ 161007C00104000 C 10/07/16 104.0 13.60 15.60
JNJ 161007C00105000 C 10/07/16 105.0 12.70 14.65
JNJ 161007C00106000 C 10/07/16 106.0 11.70 13.65
JNJ 161007C00107000 C 10/07/16 107.0 10.70 12.65
JNJ 161007C00108000 C 10/07/16 108.0 9.75 12.90
JNJ 161007C00109000 C 10/07/16 109.0 8.95 10.70
JNJ 161007C00110000 C 10/07/16 110.0 8.85 9.60
JNJ 161007C00111000 C 10/07/16 111.0 8.15 8.55
JNJ 161007C00112000 C 10/07/16 112.0 7.40 7.60
JNJ 161007C00113000 C 10/07/16 113.0 6.50 6.65
JNJ 161007C00114000 C 10/07/16 114.0 5.60 5.75
JNJ 161007C00115000 C 10/07/16 115.0 4.75 4.90
JNJ 161007C00116000 C 10/07/16 116.0 3.95 4.10
JNJ 161007C00117000 C 10/07/16 117.0 3.20 3.35
JNJ 161007C00118000 C 10/07/16 118.0 2.51 2.62
JNJ 161007C00119000 C 10/07/16 119.0 1.93 2.00
JNJ 161007C00120000 C 10/07/16 120.0 1.40 1.47
JNJ 161007C00121000 C 10/07/16 121.0 0.98 1.02
JNJ 161007C00122000 C 10/07/16 122.0 0.65 0.69
JNJ 161007C00123000 C 10/07/16 123.0 0.40 0.44
JNJ 161007C00124000 C 10/07/16 124.0 0.23 0.36
JNJ 161007C00125000 C 10/07/16 125.0 0.11 0.22
JNJ 161007C00126000 C 10/07/16 126.0 0.06 0.48
JNJ 161007C00127000 C 10/07/16 127.0 0.00 0.35
JNJ 161007C00128000 C 10/07/16 128.0 0.00 0.27
JNJ 161007C00129000 C 10/07/16 129.0 0.00 0.22
JNJ 161007C00130000 C 10/07/16 130.0 0.00 0.09
JNJ 161007C00131000 C 10/07/16 131.0 0.00 0.16
JNJ 161007C00132000 C 10/07/16 132.0 0.00 0.15
JNJ 161007C00133000 C 10/07/16 133.0 0.00 0.14
JNJ 161007C00135000 C 10/07/16 135.0 0.00 0.13
JNJ 161007P00104000 P 10/07/16 104.0 0.02 0.49
JNJ 161007P00105000 P 10/07/16 105.0 0.03 0.24
JNJ 161007P00106000 P 10/07/16 106.0 0.04 0.30
JNJ 161007P00107000 P 10/07/16 107.0 0.07 0.42
JNJ 161007P00108000 P 10/07/16 108.0 0.12 0.36
JNJ 161007P00109000 P 10/07/16 109.0 0.17 0.32
JNJ 161007P00110000 P 10/07/16 110.0 0.23 0.33
JNJ 161007P00111000 P 10/07/16 111.0 0.29 0.39
JNJ 161007P00112000 P 10/07/16 112.0 0.35 0.42
JNJ 161007P00113000 P 10/07/16 113.0 0.44 0.52
JNJ 161007P00114000 P 10/07/16 114.0 0.57 0.62
JNJ 161007P00115000 P 10/07/16 115.0 0.70 0.78
JNJ 161007P00116000 P 10/07/16 116.0 0.90 0.96
JNJ 161007P00117000 P 10/07/16 117.0 1.11 1.29
JNJ 161007P00118000 P 10/07/16 118.0 1.42 1.62
JNJ 161007P00119000 P 10/07/16 119.0 1.77 1.89
JNJ 161007P00120000 P 10/07/16 120.0 2.27 2.36
JNJ 161007P00121000 P 10/07/16 121.0 2.83 3.15
JNJ 161007P00122000 P 10/07/16 122.0 3.50 3.65
JNJ 161007P00123000 P 10/07/16 123.0 4.15 4.40
JNJ 161007P00124000 P 10/07/16 124.0 5.05 5.25
JNJ 161007P00125000 P 10/07/16 125.0 5.90 6.15
JNJ 161007P00126000 P 10/07/16 126.0 6.85 7.10
JNJ 161007P00127000 P 10/07/16 127.0 6.20 9.75
JNJ 161007P00128000 P 10/07/16 128.0 7.15 10.85
JNJ 161007P00129000 P 10/07/16 129.0 8.15 12.20
JNJ 161007P00130000 P 10/07/16 130.0 9.15 13.20
JNJ 161007P00131000 P 10/07/16 131.0 10.15 13.90
JNJ 161007P00132000 P 10/07/16 132.0 11.15 14.90
JNJ 161007P00133000 P 10/07/16 133.0 11.70 16.20
JNJ 161007P00135000 P 10/07/16 135.0 14.15 18.25
JNJ 161021C00055000 C 10/21/16 55.0 61.80 66.20
JNJ 161021C00060000 C 10/21/16 60.0 56.75 61.30
JNJ 161021C00065000 C 10/21/16 65.0 51.95 55.65
JNJ 161021C00070000 C 10/21/16 70.0 47.05 50.60
JNJ 161021C00075000 C 10/21/16 75.0 41.95 45.65
JNJ 161021C00080000 C 10/21/16 80.0 37.05 40.40
JNJ 161021C00085000 C 10/21/16 85.0 34.05 34.20
JNJ 161021C00090000 C 10/21/16 90.0 27.00 29.40
JNJ 161021C00095000 C 10/21/16 95.0 22.15 25.55
JNJ 161021C00097500 C 10/21/16 97.5 20.05 22.40
JNJ 161021C00100000 C 10/21/16 100.0 19.15 19.35
JNJ 161021C00105000 C 10/21/16 105.0 14.25 14.45
JNJ 161021C00110000 C 10/21/16 110.0 9.55 9.70
JNJ 161021C00115000 C 10/21/16 115.0 5.20 5.35
JNJ 161021C00120000 C 10/21/16 120.0 1.94 2.00
JNJ 161021C00125000 C 10/21/16 125.0 0.39 0.41
JNJ 161021C00130000 C 10/21/16 130.0 0.04 0.06
JNJ 161021C00135000 C 10/21/16 135.0 0.00 0.08
JNJ 161021C00140000 C 10/21/16 140.0 0.00 0.08
JNJ 161021C00145000 C 10/21/16 145.0 0.00 0.07
JNJ 161021C00150000 C 10/21/16 150.0 0.00 0.07
JNJ 161021C00155000 C 10/21/16 155.0 0.00 0.07
JNJ 161021P00055000 P 10/21/16 55.0 0.00 0.08
JNJ 161021P00060000 P 10/21/16 60.0 0.00 0.08
JNJ 161021P00065000 P 10/21/16 65.0 0.00 0.09
JNJ 161021P00070000 P 10/21/16 70.0 0.00 0.02
JNJ 161021P00075000 P 10/21/16 75.0 0.00 0.05
JNJ 161021P00080000 P 10/21/16 80.0 0.01 0.05
JNJ 161021P00085000 P 10/21/16 85.0 0.02 0.08
JNJ 161021P00090000 P 10/21/16 90.0 0.02 0.08
JNJ 161021P00095000 P 10/21/16 95.0 0.07 0.09
JNJ 161021P00097500 P 10/21/16 97.5 0.08 0.12
JNJ 161021P00100000 P 10/21/16 100.0 0.11 0.14
JNJ 161021P00105000 P 10/21/16 105.0 0.23 0.25
JNJ 161021P00110000 P 10/21/16 110.0 0.46 0.50
JNJ 161021P00115000 P 10/21/16 115.0 1.12 1.17
JNJ 161021P00120000 P 10/21/16 120.0 2.81 2.86
JNJ 161021P00125000 P 10/21/16 125.0 6.20 6.35
JNJ 161021P00130000 P 10/21/16 130.0 10.20 11.55
JNJ 161021P00135000 P 10/21/16 135.0 14.20 16.80
JNJ 161021P00140000 P 10/21/16 140.0 19.15 22.75
JNJ 161021P00145000 P 10/21/16 145.0 24.15 27.75
JNJ 161021P00150000 P 10/21/16 150.0 29.15 32.75
JNJ 161021P00155000 P 10/21/16 155.0 34.15 36.65
JNJ 161118C00095000 C 11/18/16 95.0 23.95 25.15
JNJ 161118C00100000 C 11/18/16 100.0 17.55 21.25
JNJ 161118C00105000 C 11/18/16 105.0 13.90 15.70
JNJ 161118C00110000 C 11/18/16 110.0 9.40 11.05
JNJ 161118C00115000 C 11/18/16 115.0 5.30 6.40
JNJ 161118C00120000 C 11/18/16 120.0 2.37 2.79
JNJ 161118C00125000 C 11/18/16 125.0 0.53 0.86
JNJ 161118C00130000 C 11/18/16 130.0 0.09 0.40
JNJ 161118C00135000 C 11/18/16 135.0 0.00 0.34
JNJ 161118P00095000 P 11/18/16 95.0 0.02 0.50
JNJ 161118P00100000 P 11/18/16 100.0 0.00 0.58
JNJ 161118P00105000 P 11/18/16 105.0 0.20 0.62
JNJ 161118P00110000 P 11/18/16 110.0 0.53 1.10
JNJ 161118P00115000 P 11/18/16 115.0 1.70 2.00
JNJ 161118P00120000 P 11/18/16 120.0 3.20 4.00
JNJ 161118P00125000 P 11/18/16 125.0 5.20 8.70
JNJ 161118P00130000 P 11/18/16 130.0 9.55 13.70
JNJ 161118P00135000 P 11/18/16 135.0 14.70 18.30
JNJ 170120C00047500 C 01/20/17 47.5 69.50 73.15
JNJ 170120C00050000 C 01/20/17 50.0 66.95 70.75
JNJ 170120C00055000 C 01/20/17 55.0 62.25 65.25
JNJ 170120C00060000 C 01/20/17 60.0 57.00 60.80
JNJ 170120C00065000 C 01/20/17 65.0 52.30 55.80
JNJ 170120C00070000 C 01/20/17 70.0 47.40 50.85
JNJ 170120C00075000 C 01/20/17 75.0 42.45 45.90
JNJ 170120C00080000 C 01/20/17 80.0 37.50 40.95
JNJ 170120C00082500 C 01/20/17 82.5 35.00 38.45
JNJ 170120C00085000 C 01/20/17 85.0 32.50 36.00
JNJ 170120C00087500 C 01/20/17 87.5 30.55 33.60
JNJ 170120C00090000 C 01/20/17 90.0 27.95 29.85
JNJ 170120C00092500 C 01/20/17 92.5 25.40 28.70
JNJ 170120C00095000 C 01/20/17 95.0 22.55 25.25
JNJ 170120C00097500 C 01/20/17 97.5 21.35 22.90
JNJ 170120C00100000 C 01/20/17 100.0 19.25 20.20
JNJ 170120C00105000 C 01/20/17 105.0 14.60 15.45
JNJ 170120C00110000 C 01/20/17 110.0 10.45 10.75
JNJ 170120C00115000 C 01/20/17 115.0 6.60 6.80
JNJ 170120C00120000 C 01/20/17 120.0 3.55 3.75
JNJ 170120C00125000 C 01/20/17 125.0 1.61 1.69
JNJ 170120C00130000 C 01/20/17 130.0 0.56 0.62
JNJ 170120C00135000 C 01/20/17 135.0 0.17 0.22
JNJ 170120C00140000 C 01/20/17 140.0 0.04 0.17
JNJ 170120C00145000 C 01/20/17 145.0 0.00 0.08
JNJ 170120C00150000 C 01/20/17 150.0 0.00 0.09
JNJ 170120C00155000 C 01/20/17 155.0 0.00 0.08
JNJ 170120C00160000 C 01/20/17 160.0 0.00 0.08
JNJ 170120C00165000 C 01/20/17 165.0 0.00 0.08
JNJ 170120P00047500 P 01/20/17 47.5 0.00 0.02
JNJ 170120P00050000 P 01/20/17 50.0 0.01 0.02
JNJ 170120P00055000 P 01/20/17 55.0 0.00 0.14
JNJ 170120P00060000 P 01/20/17 60.0 0.04 0.15
JNJ 170120P00065000 P 01/20/17 65.0 0.07 0.18
JNJ 170120P00070000 P 01/20/17 70.0 0.11 0.21
JNJ 170120P00075000 P 01/20/17 75.0 0.17 0.23
JNJ 170120P00080000 P 01/20/17 80.0 0.23 0.31
JNJ 170120P00082500 P 01/20/17 82.5 0.28 0.35
JNJ 170120P00085000 P 01/20/17 85.0 0.32 0.40
JNJ 170120P00087500 P 01/20/17 87.5 0.38 0.46
JNJ 170120P00090000 P 01/20/17 90.0 0.44 0.54
JNJ 170120P00092500 P 01/20/17 92.5 0.46 0.60
JNJ 170120P00095000 P 01/20/17 95.0 0.52 0.70
JNJ 170120P00097500 P 01/20/17 97.5 0.70 0.78
JNJ 170120P00100000 P 01/20/17 100.0 0.80 0.91
JNJ 170120P00105000 P 01/20/17 105.0 1.17 1.27
JNJ 170120P00110000 P 01/20/17 110.0 1.86 1.94
JNJ 170120P00115000 P 01/20/17 115.0 3.00 3.10
JNJ 170120P00120000 P 01/20/17 120.0 4.95 5.15
JNJ 170120P00125000 P 01/20/17 125.0 7.90 8.15
JNJ 170120P00130000 P 01/20/17 130.0 11.30 12.85
JNJ 170120P00135000 P 01/20/17 135.0 15.90 17.50
JNJ 170120P00140000 P 01/20/17 140.0 19.65 23.15
JNJ 170120P00145000 P 01/20/17 145.0 24.50 28.45
JNJ 170120P00150000 P 01/20/17 150.0 29.55 33.30
JNJ 170120P00155000 P 01/20/17 155.0 34.60 38.30
JNJ 170120P00160000 P 01/20/17 160.0 39.50 43.25
JNJ 170120P00165000 P 01/20/17 165.0 44.40 46.55
JNJ 170421C00060000 C 04/21/17 60.0 57.35 61.05
JNJ 170421C00065000 C 04/21/17 65.0 52.40 56.10
JNJ 170421C00070000 C 04/21/17 70.0 47.45 51.10
JNJ 170421C00075000 C 04/21/17 75.0 42.50 46.50
JNJ 170421C00080000 C 04/21/17 80.0 37.30 41.35
JNJ 170421C00085000 C 04/21/17 85.0 32.70 36.30
JNJ 170421C00090000 C 04/21/17 90.0 27.90 31.45
JNJ 170421C00095000 C 04/21/17 95.0 23.05 26.25
JNJ 170421C00100000 C 04/21/17 100.0 19.60 21.60
JNJ 170421C00105000 C 04/21/17 105.0 14.45 17.55
JNJ 170421C00110000 C 04/21/17 110.0 10.55 13.45
JNJ 170421C00115000 C 04/21/17 115.0 7.85 8.10
JNJ 170421C00120000 C 04/21/17 120.0 4.90 5.15
JNJ 170421C00125000 C 04/21/17 125.0 2.55 2.94
JNJ 170421C00130000 C 04/21/17 130.0 1.38 1.53
JNJ 170421C00135000 C 04/21/17 135.0 0.54 0.78
JNJ 170421C00140000 C 04/21/17 140.0 0.22 0.41
JNJ 170421C00145000 C 04/21/17 145.0 0.09 0.23
JNJ 170421C00150000 C 04/21/17 150.0 0.00 0.15
JNJ 170421C00155000 C 04/21/17 155.0 0.00 0.11
JNJ 170421C00160000 C 04/21/17 160.0 0.00 0.09
JNJ 170421C00165000 C 04/21/17 165.0 0.00 0.08
JNJ 170421C00170000 C 04/21/17 170.0 0.00 0.08
JNJ 170421C00175000 C 04/21/17 175.0 0.00 0.08
JNJ 170421C00180000 C 04/21/17 180.0 0.00 0.08
JNJ 170421P00060000 P 04/21/17 60.0 0.21 0.29
JNJ 170421P00065000 P 04/21/17 65.0 0.27 0.36
JNJ 170421P00070000 P 04/21/17 70.0 0.35 0.44
JNJ 170421P00075000 P 04/21/17 75.0 0.41 0.54
JNJ 170421P00080000 P 04/21/17 80.0 0.53 0.67
JNJ 170421P00085000 P 04/21/17 85.0 0.66 0.83
JNJ 170421P00090000 P 04/21/17 90.0 0.90 1.06
JNJ 170421P00095000 P 04/21/17 95.0 1.20 1.35
JNJ 170421P00100000 P 04/21/17 100.0 1.62 1.77
JNJ 170421P00105000 P 04/21/17 105.0 2.25 2.38
JNJ 170421P00110000 P 04/21/17 110.0 3.20 3.40
JNJ 170421P00115000 P 04/21/17 115.0 4.65 4.85
JNJ 170421P00120000 P 04/21/17 120.0 6.70 6.95
JNJ 170421P00125000 P 04/21/17 125.0 9.60 9.85
JNJ 170421P00130000 P 04/21/17 130.0 12.70 13.80
JNJ 170421P00135000 P 04/21/17 135.0 15.85 19.40
JNJ 170421P00140000 P 04/21/17 140.0 21.30 23.80
JNJ 170421P00145000 P 04/21/17 145.0 25.30 28.80
JNJ 170421P00150000 P 04/21/17 150.0 30.15 34.15
JNJ 170421P00155000 P 04/21/17 155.0 35.10 38.95
JNJ 170421P00160000 P 04/21/17 160.0 40.10 43.80
JNJ 170421P00165000 P 04/21/17 165.0 45.00 48.90
JNJ 170421P00170000 P 04/21/17 170.0 50.05 53.85
JNJ 170421P00175000 P 04/21/17 175.0 54.90 58.95
JNJ 170421P00180000 P 04/21/17 180.0 59.95 63.90
JNJ 170616C00060000 C 06/16/17 60.0 57.10 61.40
JNJ 170616C00065000 C 06/16/17 65.0 52.10 56.50
JNJ 170616C00070000 C 06/16/17 70.0 47.10 51.50
JNJ 170616C00075000 C 06/16/17 75.0 42.10 46.20
JNJ 170616C00080000 C 06/16/17 80.0 37.30 41.50
JNJ 170616C00085000 C 06/16/17 85.0 32.85 36.80
JNJ 170616C00090000 C 06/16/17 90.0 27.95 31.75
JNJ 170616C00095000 C 06/16/17 95.0 23.10 26.80
JNJ 170616C00100000 C 06/16/17 100.0 19.60 21.05
JNJ 170616C00105000 C 06/16/17 105.0 14.40 18.15
JNJ 170616C00110000 C 06/16/17 110.0 11.45 13.40
JNJ 170616C00115000 C 06/16/17 115.0 8.35 8.70
JNJ 170616C00120000 C 06/16/17 120.0 5.50 5.70
JNJ 170616C00125000 C 06/16/17 125.0 3.30 3.55
JNJ 170616C00130000 C 06/16/17 130.0 1.84 1.98
JNJ 170616C00135000 C 06/16/17 135.0 0.93 1.09
JNJ 170616C00140000 C 06/16/17 140.0 0.40 0.56
JNJ 170616C00145000 C 06/16/17 145.0 0.17 0.33
JNJ 170616C00150000 C 06/16/17 150.0 0.02 0.21
JNJ 170616C00155000 C 06/16/17 155.0 0.00 0.14
JNJ 170616C00160000 C 06/16/17 160.0 0.00 0.10
JNJ 170616P00060000 P 06/16/17 60.0 0.33 0.40
JNJ 170616P00065000 P 06/16/17 65.0 0.40 0.49
JNJ 170616P00070000 P 06/16/17 70.0 0.48 0.60
JNJ 170616P00075000 P 06/16/17 75.0 0.64 0.73
JNJ 170616P00080000 P 06/16/17 80.0 0.80 0.89
JNJ 170616P00085000 P 06/16/17 85.0 1.01 1.11
JNJ 170616P00090000 P 06/16/17 90.0 1.27 1.40
JNJ 170616P00095000 P 06/16/17 95.0 1.64 1.78
JNJ 170616P00100000 P 06/16/17 100.0 2.17 2.31
JNJ 170616P00105000 P 06/16/17 105.0 2.95 3.10
JNJ 170616P00110000 P 06/16/17 110.0 4.05 4.25
JNJ 170616P00115000 P 06/16/17 115.0 5.60 5.80
JNJ 170616P00120000 P 06/16/17 120.0 7.80 8.00
JNJ 170616P00125000 P 06/16/17 125.0 10.60 10.90
JNJ 170616P00130000 P 06/16/17 130.0 14.10 14.40
JNJ 170616P00135000 P 06/16/17 135.0 16.35 19.85
JNJ 170616P00140000 P 06/16/17 140.0 21.50 24.95
JNJ 170616P00145000 P 06/16/17 145.0 25.50 29.80
JNJ 170616P00150000 P 06/16/17 150.0 30.35 34.60
JNJ 170616P00155000 P 06/16/17 155.0 35.10 39.50
JNJ 170616P00160000 P 06/16/17 160.0 40.15 44.50
JNJ 180119C00047500 C 01/19/18 47.5 69.40 74.00
JNJ 180119C00050000 C 01/19/18 50.0 66.90 71.35
JNJ 180119C00055000 C 01/19/18 55.0 61.90 66.30
JNJ 180119C00060000 C 01/19/18 60.0 57.10 61.50
JNJ 180119C00065000 C 01/19/18 65.0 52.10 56.50
JNJ 180119C00070000 C 01/19/18 70.0 47.10 51.50
JNJ 180119C00075000 C 01/19/18 75.0 42.30 46.80
JNJ 180119C00080000 C 01/19/18 80.0 37.50 41.95
JNJ 180119C00082500 C 01/19/18 82.5 35.45 39.45
JNJ 180119C00085000 C 01/19/18 85.0 33.05 37.00
JNJ 180119C00087500 C 01/19/18 87.5 30.90 34.50
JNJ 180119C00090000 C 01/19/18 90.0 29.00 31.60
JNJ 180119C00092500 C 01/19/18 92.5 26.00 30.00
JNJ 180119C00095000 C 01/19/18 95.0 25.00 27.95
JNJ 180119C00097500 C 01/19/18 97.5 22.50 24.55
JNJ 180119C00100000 C 01/19/18 100.0 20.30 23.70
JNJ 180119C00105000 C 01/19/18 105.0 15.85 19.75
JNJ 180119C00110000 C 01/19/18 110.0 12.30 16.15
JNJ 180119C00115000 C 01/19/18 115.0 10.30 11.05
JNJ 180119C00120000 C 01/19/18 120.0 7.95 8.25
JNJ 180119C00125000 C 01/19/18 125.0 5.65 5.95
JNJ 180119C00130000 C 01/19/18 130.0 3.90 4.20
JNJ 180119C00135000 C 01/19/18 135.0 2.61 2.83
JNJ 180119C00140000 C 01/19/18 140.0 1.68 1.82
JNJ 180119C00145000 C 01/19/18 145.0 0.91 1.22
JNJ 180119C00150000 C 01/19/18 150.0 0.53 0.81
JNJ 180119C00155000 C 01/19/18 155.0 0.33 0.57
JNJ 180119P00047500 P 01/19/18 47.5 0.48 0.51
JNJ 180119P00050000 P 01/19/18 50.0 0.46 0.62
JNJ 180119P00055000 P 01/19/18 55.0 0.61 0.70
JNJ 180119P00060000 P 01/19/18 60.0 0.80 0.92
JNJ 180119P00065000 P 01/19/18 65.0 0.94 1.11
JNJ 180119P00070000 P 01/19/18 70.0 1.20 1.33
JNJ 180119P00075000 P 01/19/18 75.0 1.42 1.60
JNJ 180119P00080000 P 01/19/18 80.0 1.67 1.96
JNJ 180119P00082500 P 01/19/18 82.5 1.84 2.16
JNJ 180119P00085000 P 01/19/18 85.0 2.24 2.39
JNJ 180119P00087500 P 01/19/18 87.5 2.35 2.64
JNJ 180119P00090000 P 01/19/18 90.0 2.61 2.93
JNJ 180119P00092500 P 01/19/18 92.5 3.05 3.25
JNJ 180119P00095000 P 01/19/18 95.0 3.20 3.60
JNJ 180119P00097500 P 01/19/18 97.5 3.80 4.05
JNJ 180119P00100000 P 01/19/18 100.0 4.30 4.50
JNJ 180119P00105000 P 01/19/18 105.0 5.45 5.65
JNJ 180119P00110000 P 01/19/18 110.0 6.90 7.10
JNJ 180119P00115000 P 01/19/18 115.0 8.70 8.95
JNJ 180119P00120000 P 01/19/18 120.0 10.95 11.25
JNJ 180119P00125000 P 01/19/18 125.0 13.45 14.00
JNJ 180119P00130000 P 01/19/18 130.0 16.70 17.25
JNJ 180119P00135000 P 01/19/18 135.0 20.35 20.90
JNJ 180119P00140000 P 01/19/18 140.0 22.85 26.65
JNJ 180119P00145000 P 01/19/18 145.0 27.60 30.95
JNJ 180119P00150000 P 01/19/18 150.0 31.50 36.00
JNJ 180119P00155000 P 01/19/18 155.0 36.15 40.75

OPRA data is delayed 15 minutes.