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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 140920C00076000 C 09/20/14 76.0 31.95 32.65
JNJ 140920C00079000 C 09/20/14 79.0 28.95 29.65
JNJ 140920C00080000 C 09/20/14 80.0 27.95 28.65
JNJ 140920C00081000 C 09/20/14 81.0 26.95 27.65
JNJ 140920C00084000 C 09/20/14 84.0 23.95 24.45
JNJ 140920C00085000 C 09/20/14 85.0 22.95 23.55
JNJ 140920C00086000 C 09/20/14 86.0 21.95 22.65
JNJ 140920C00089000 C 09/20/14 89.0 18.95 19.65
JNJ 140920C00090000 C 09/20/14 90.0 17.95 18.45
JNJ 140920C00091000 C 09/20/14 91.0 16.95 17.65
JNJ 140920C00092500 C 09/20/14 92.5 15.45 15.90
JNJ 140920C00094000 C 09/20/14 94.0 13.95 14.40
JNJ 140920C00095000 C 09/20/14 95.0 12.65 13.40
JNJ 140920C00096000 C 09/20/14 96.0 11.95 12.40
JNJ 140920C00097500 C 09/20/14 97.5 10.45 10.90
JNJ 140920C00099000 C 09/20/14 99.0 8.95 9.40
JNJ 140920C00100000 C 09/20/14 100.0 8.00 8.40
JNJ 140920C00101000 C 09/20/14 101.0 6.95 7.40
JNJ 140920C00102000 C 09/20/14 102.0 6.00 6.40
JNJ 140920C00103000 C 09/20/14 103.0 5.00 5.40
JNJ 140920C00104000 C 09/20/14 104.0 4.00 4.40
JNJ 140920C00105000 C 09/20/14 105.0 3.00 3.40
JNJ 140920C00106000 C 09/20/14 106.0 1.96 2.40
JNJ 140920C00107000 C 09/20/14 107.0 1.00 1.40
JNJ 140920C00108000 C 09/20/14 108.0 0.00 0.41
JNJ 140920C00109000 C 09/20/14 109.0 0.00 0.04
JNJ 140920C00110000 C 09/20/14 110.0 0.00 0.01
JNJ 140920C00111000 C 09/20/14 111.0 0.00 0.04
JNJ 140920C00112000 C 09/20/14 112.0 0.00 0.04
JNJ 140920C00113000 C 09/20/14 113.0 0.00 0.04
JNJ 140920C00114000 C 09/20/14 114.0 0.00 0.04
JNJ 140920C00115000 C 09/20/14 115.0 0.00 0.02
JNJ 140920C00116000 C 09/20/14 116.0 0.00 0.04
JNJ 140920C00117000 C 09/20/14 117.0 0.00 0.04
JNJ 140920C00118000 C 09/20/14 118.0 0.00 0.04
JNJ 140920C00119000 C 09/20/14 119.0 0.00 0.04
JNJ 140920C00120000 C 09/20/14 120.0 0.00 0.03
JNJ 140920C00121000 C 09/20/14 121.0 0.00 0.04
JNJ 140920C00122000 C 09/20/14 122.0 0.00 0.04
JNJ 140920C00123000 C 09/20/14 123.0 0.00 0.04
JNJ 140920C00124000 C 09/20/14 124.0 0.00 0.04
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 0.00 0.04
JNJ 140920P00090000 P 09/20/14 90.0 0.00 0.04
JNJ 140920P00091000 P 09/20/14 91.0 0.00 0.04
JNJ 140920P00092500 P 09/20/14 92.5 0.00 0.03
JNJ 140920P00094000 P 09/20/14 94.0 0.00 0.04
JNJ 140920P00095000 P 09/20/14 95.0 0.00 0.04
JNJ 140920P00096000 P 09/20/14 96.0 0.00 0.04
JNJ 140920P00097500 P 09/20/14 97.5 0.00 0.04
JNJ 140920P00099000 P 09/20/14 99.0 0.00 0.04
JNJ 140920P00100000 P 09/20/14 100.0 0.00 0.04
JNJ 140920P00101000 P 09/20/14 101.0 0.00 0.04
JNJ 140920P00102000 P 09/20/14 102.0 0.00 0.04
JNJ 140920P00103000 P 09/20/14 103.0 0.00 0.04
JNJ 140920P00104000 P 09/20/14 104.0 0.00 0.02
JNJ 140920P00105000 P 09/20/14 105.0 0.00 0.04
JNJ 140920P00106000 P 09/20/14 106.0 0.00 0.04
JNJ 140920P00107000 P 09/20/14 107.0 0.00 0.04
JNJ 140920P00108000 P 09/20/14 108.0 0.00 0.01
JNJ 140920P00109000 P 09/20/14 109.0 0.60 0.99
JNJ 140920P00110000 P 09/20/14 110.0 1.60 2.01
JNJ 140920P00111000 P 09/20/14 111.0 2.59 3.05
JNJ 140920P00112000 P 09/20/14 112.0 3.60 4.05
JNJ 140920P00113000 P 09/20/14 113.0 4.60 5.05
JNJ 140920P00114000 P 09/20/14 114.0 5.60 6.05
JNJ 140920P00115000 P 09/20/14 115.0 6.60 7.05
JNJ 140920P00116000 P 09/20/14 116.0 7.60 8.05
JNJ 140920P00117000 P 09/20/14 117.0 8.60 9.05
JNJ 140920P00118000 P 09/20/14 118.0 9.60 10.05
JNJ 140920P00119000 P 09/20/14 119.0 10.60 11.05
JNJ 140920P00120000 P 09/20/14 120.0 11.60 12.05
JNJ 140920P00121000 P 09/20/14 121.0 12.60 13.05
JNJ 140920P00122000 P 09/20/14 122.0 13.60 14.05
JNJ 140920P00123000 P 09/20/14 123.0 14.60 15.05
JNJ 140920P00124000 P 09/20/14 124.0 15.60 16.05
JNJ 140920P00125000 P 09/20/14 125.0 16.20 17.05
JNJ 140920P00130000 P 09/20/14 130.0 21.50 22.05
JNJ 140920P00135000 P 09/20/14 135.0 26.50 27.05
JNJ 140920P00140000 P 09/20/14 140.0 31.50 32.05
JNJ 140920P00145000 P 09/20/14 145.0 36.25 37.05
JNJ 140926C00075000 C 09/26/14 75.0 32.85 33.45
JNJ 140926C00080000 C 09/26/14 80.0 27.85 28.45
JNJ 140926C00085000 C 09/26/14 85.0 22.85 23.50
JNJ 140926C00086000 C 09/26/14 86.0 21.85 22.45
JNJ 140926C00087000 C 09/26/14 87.0 20.85 21.45
JNJ 140926C00088000 C 09/26/14 88.0 19.85 20.45
JNJ 140926C00089000 C 09/26/14 89.0 18.85 19.45
JNJ 140926C00090000 C 09/26/14 90.0 17.85 18.45
JNJ 140926C00091000 C 09/26/14 91.0 16.85 17.45
JNJ 140926C00092000 C 09/26/14 92.0 15.85 16.45
JNJ 140926C00093000 C 09/26/14 93.0 14.85 15.45
JNJ 140926C00094000 C 09/26/14 94.0 13.85 14.45
JNJ 140926C00095000 C 09/26/14 95.0 12.85 13.40
JNJ 140926C00096000 C 09/26/14 96.0 11.85 12.45
JNJ 140926C00097000 C 09/26/14 97.0 10.85 11.45
JNJ 140926C00098000 C 09/26/14 98.0 9.80 10.45
JNJ 140926C00099000 C 09/26/14 99.0 8.80 9.45
JNJ 140926C00100000 C 09/26/14 100.0 7.80 8.45
JNJ 140926C00101000 C 09/26/14 101.0 6.95 7.45
JNJ 140926C00102000 C 09/26/14 102.0 5.85 6.45
JNJ 140926C00103000 C 09/26/14 103.0 4.95 5.45
JNJ 140926C00104000 C 09/26/14 104.0 4.00 4.45
JNJ 140926C00105000 C 09/26/14 105.0 2.97 3.45
JNJ 140926C00106000 C 09/26/14 106.0 2.12 2.51
JNJ 140926C00107000 C 09/26/14 107.0 1.26 1.35
JNJ 140926C00108000 C 09/26/14 108.0 0.60 0.83
JNJ 140926C00109000 C 09/26/14 109.0 0.22 0.27
JNJ 140926C00110000 C 09/26/14 110.0 0.06 0.13
JNJ 140926C00111000 C 09/26/14 111.0 0.01 0.05
JNJ 140926C00112000 C 09/26/14 112.0 0.00 0.05
JNJ 140926C00113000 C 09/26/14 113.0 0.00 0.05
JNJ 140926C00114000 C 09/26/14 114.0 0.00 0.05
JNJ 140926C00115000 C 09/26/14 115.0 0.00 0.04
JNJ 140926C00116000 C 09/26/14 116.0 0.00 0.04
JNJ 140926C00117000 C 09/26/14 117.0 0.00 0.04
JNJ 140926C00118000 C 09/26/14 118.0 0.00 0.04
JNJ 140926C00119000 C 09/26/14 119.0 0.00 0.04
JNJ 140926C00120000 C 09/26/14 120.0 0.00 0.04
JNJ 140926C00121000 C 09/26/14 121.0 0.00 0.04
JNJ 140926C00122000 C 09/26/14 122.0 0.00 0.04
JNJ 140926C00123000 C 09/26/14 123.0 0.00 0.04
JNJ 140926C00124000 C 09/26/14 124.0 0.00 0.04
JNJ 140926C00125000 C 09/26/14 125.0 0.00 0.04
JNJ 140926C00126000 C 09/26/14 126.0 0.00 0.04
JNJ 140926C00130000 C 09/26/14 130.0 0.00 0.04
JNJ 140926C00135000 C 09/26/14 135.0 0.00 0.04
JNJ 140926C00140000 C 09/26/14 140.0 0.00 0.04
JNJ 140926P00075000 P 09/26/14 75.0 0.00 0.04
JNJ 140926P00080000 P 09/26/14 80.0 0.00 0.04
JNJ 140926P00085000 P 09/26/14 85.0 0.00 0.04
JNJ 140926P00086000 P 09/26/14 86.0 0.00 0.03
JNJ 140926P00087000 P 09/26/14 87.0 0.00 0.04
JNJ 140926P00088000 P 09/26/14 88.0 0.00 0.04
JNJ 140926P00089000 P 09/26/14 89.0 0.00 0.04
JNJ 140926P00090000 P 09/26/14 90.0 0.00 0.04
JNJ 140926P00091000 P 09/26/14 91.0 0.00 0.04
JNJ 140926P00092000 P 09/26/14 92.0 0.00 0.04
JNJ 140926P00093000 P 09/26/14 93.0 0.00 0.04
JNJ 140926P00094000 P 09/26/14 94.0 0.00 0.04
JNJ 140926P00095000 P 09/26/14 95.0 0.00 0.02
JNJ 140926P00096000 P 09/26/14 96.0 0.00 0.04
JNJ 140926P00097000 P 09/26/14 97.0 0.00 0.04
JNJ 140926P00098000 P 09/26/14 98.0 0.00 0.04
JNJ 140926P00099000 P 09/26/14 99.0 0.00 0.04
JNJ 140926P00100000 P 09/26/14 100.0 0.00 0.07
JNJ 140926P00101000 P 09/26/14 101.0 0.01 0.09
JNJ 140926P00102000 P 09/26/14 102.0 0.00 0.10
JNJ 140926P00103000 P 09/26/14 103.0 0.01 0.11
JNJ 140926P00104000 P 09/26/14 104.0 0.01 0.09
JNJ 140926P00105000 P 09/26/14 105.0 0.03 0.10
JNJ 140926P00106000 P 09/26/14 106.0 0.09 0.12
JNJ 140926P00107000 P 09/26/14 107.0 0.17 0.27
JNJ 140926P00108000 P 09/26/14 108.0 0.56 0.62
JNJ 140926P00109000 P 09/26/14 109.0 0.93 1.23
JNJ 140926P00110000 P 09/26/14 110.0 1.69 2.21
JNJ 140926P00111000 P 09/26/14 111.0 2.61 3.15
JNJ 140926P00112000 P 09/26/14 112.0 3.60 4.10
JNJ 140926P00113000 P 09/26/14 113.0 4.60 5.10
JNJ 140926P00114000 P 09/26/14 114.0 5.60 6.10
JNJ 140926P00115000 P 09/26/14 115.0 6.60 7.05
JNJ 140926P00116000 P 09/26/14 116.0 7.60 8.05
JNJ 140926P00117000 P 09/26/14 117.0 8.60 9.05
JNJ 140926P00118000 P 09/26/14 118.0 9.60 10.05
JNJ 140926P00119000 P 09/26/14 119.0 10.60 11.05
JNJ 140926P00120000 P 09/26/14 120.0 11.60 12.05
JNJ 140926P00121000 P 09/26/14 121.0 12.60 13.05
JNJ 140926P00122000 P 09/26/14 122.0 13.60 14.05
JNJ 140926P00123000 P 09/26/14 123.0 14.60 15.05
JNJ 140926P00124000 P 09/26/14 124.0 15.60 16.05
JNJ 140926P00125000 P 09/26/14 125.0 16.35 17.15
JNJ 140926P00126000 P 09/26/14 126.0 17.60 18.15
JNJ 140926P00130000 P 09/26/14 130.0 21.60 22.10
JNJ 140926P00135000 P 09/26/14 135.0 26.60 27.10
JNJ 140926P00140000 P 09/26/14 140.0 31.60 32.10
JNJ 141003C00085000 C 10/03/14 85.0 21.80 24.20
JNJ 141003C00086000 C 10/03/14 86.0 20.80 23.35
JNJ 141003C00087000 C 10/03/14 87.0 19.45 22.35
JNJ 141003C00088000 C 10/03/14 88.0 19.10 21.35
JNJ 141003C00089000 C 10/03/14 89.0 18.05 20.65
JNJ 141003C00090000 C 10/03/14 90.0 17.75 18.45
JNJ 141003C00091000 C 10/03/14 91.0 16.75 17.45
JNJ 141003C00092000 C 10/03/14 92.0 15.80 16.45
JNJ 141003C00093000 C 10/03/14 93.0 14.75 15.50
JNJ 141003C00094000 C 10/03/14 94.0 13.75 14.50
JNJ 141003C00095000 C 10/03/14 95.0 12.75 13.50
JNJ 141003C00096000 C 10/03/14 96.0 11.75 12.50
JNJ 141003C00097000 C 10/03/14 97.0 10.70 11.50
JNJ 141003C00098000 C 10/03/14 98.0 9.75 10.50
JNJ 141003C00099000 C 10/03/14 99.0 8.75 9.50
JNJ 141003C00100000 C 10/03/14 100.0 7.75 8.50
JNJ 141003C00101000 C 10/03/14 101.0 6.75 7.50
JNJ 141003C00102000 C 10/03/14 102.0 5.85 6.50
JNJ 141003C00103000 C 10/03/14 103.0 4.80 5.50
JNJ 141003C00104000 C 10/03/14 104.0 4.05 4.55
JNJ 141003C00105000 C 10/03/14 105.0 3.15 3.60
JNJ 141003C00106000 C 10/03/14 106.0 2.27 2.65
JNJ 141003C00107000 C 10/03/14 107.0 1.50 1.80
JNJ 141003C00108000 C 10/03/14 108.0 0.88 0.94
JNJ 141003C00109000 C 10/03/14 109.0 0.45 0.50
JNJ 141003C00110000 C 10/03/14 110.0 0.07 0.24
JNJ 141003C00111000 C 10/03/14 111.0 0.05 0.24
JNJ 141003C00112000 C 10/03/14 112.0 0.01 0.06
JNJ 141003C00113000 C 10/03/14 113.0 0.00 0.05
JNJ 141003C00114000 C 10/03/14 114.0 0.00 0.05
JNJ 141003C00115000 C 10/03/14 115.0 0.00 0.05
JNJ 141003C00116000 C 10/03/14 116.0 0.00 0.05
JNJ 141003C00117000 C 10/03/14 117.0 0.00 0.05
JNJ 141003C00118000 C 10/03/14 118.0 0.00 0.05
JNJ 141003C00119000 C 10/03/14 119.0 0.00 0.05
JNJ 141003C00120000 C 10/03/14 120.0 0.00 0.04
JNJ 141003C00125000 C 10/03/14 125.0 0.00 0.04
JNJ 141003P00085000 P 10/03/14 85.0 0.00 0.04
JNJ 141003P00086000 P 10/03/14 86.0 0.00 0.04
JNJ 141003P00087000 P 10/03/14 87.0 0.00 0.04
JNJ 141003P00088000 P 10/03/14 88.0 0.00 0.04
JNJ 141003P00089000 P 10/03/14 89.0 0.00 0.04
JNJ 141003P00090000 P 10/03/14 90.0 0.00 0.04
JNJ 141003P00091000 P 10/03/14 91.0 0.00 0.04
JNJ 141003P00092000 P 10/03/14 92.0 0.01 0.04
JNJ 141003P00093000 P 10/03/14 93.0 0.01 0.05
JNJ 141003P00094000 P 10/03/14 94.0 0.01 0.05
JNJ 141003P00095000 P 10/03/14 95.0 0.01 0.07
JNJ 141003P00096000 P 10/03/14 96.0 0.01 0.08
JNJ 141003P00097000 P 10/03/14 97.0 0.01 0.11
JNJ 141003P00098000 P 10/03/14 98.0 0.02 0.15
JNJ 141003P00099000 P 10/03/14 99.0 0.02 0.22
JNJ 141003P00100000 P 10/03/14 100.0 0.01 0.21
JNJ 141003P00101000 P 10/03/14 101.0 0.02 0.15
JNJ 141003P00102000 P 10/03/14 102.0 0.02 0.18
JNJ 141003P00103000 P 10/03/14 103.0 0.02 0.14
JNJ 141003P00104000 P 10/03/14 104.0 0.05 0.17
JNJ 141003P00105000 P 10/03/14 105.0 0.09 0.22
JNJ 141003P00106000 P 10/03/14 106.0 0.21 0.29
JNJ 141003P00107000 P 10/03/14 107.0 0.42 0.49
JNJ 141003P00108000 P 10/03/14 108.0 0.79 0.88
JNJ 141003P00109000 P 10/03/14 109.0 1.33 1.46
JNJ 141003P00110000 P 10/03/14 110.0 2.00 2.44
JNJ 141003P00111000 P 10/03/14 111.0 2.71 3.40
JNJ 141003P00112000 P 10/03/14 112.0 3.60 4.25
JNJ 141003P00113000 P 10/03/14 113.0 4.60 5.20
JNJ 141003P00114000 P 10/03/14 114.0 5.60 6.15
JNJ 141003P00115000 P 10/03/14 115.0 6.55 7.15
JNJ 141003P00116000 P 10/03/14 116.0 7.55 8.15
JNJ 141003P00117000 P 10/03/14 117.0 8.55 9.15
JNJ 141003P00118000 P 10/03/14 118.0 9.55 11.50
JNJ 141003P00119000 P 10/03/14 119.0 9.40 12.00
JNJ 141003P00120000 P 10/03/14 120.0 11.55 12.05
JNJ 141003P00125000 P 10/03/14 125.0 15.45 18.30
JNJ 141010C00089000 C 10/10/14 89.0 18.75 19.50
JNJ 141010C00090000 C 10/10/14 90.0 17.75 18.55
JNJ 141010C00091000 C 10/10/14 91.0 16.70 17.50
JNJ 141010C00092000 C 10/10/14 92.0 15.70 16.50
JNJ 141010C00093000 C 10/10/14 93.0 14.70 15.55
JNJ 141010C00094000 C 10/10/14 94.0 13.70 14.55
JNJ 141010C00095000 C 10/10/14 95.0 12.65 13.60
JNJ 141010C00096000 C 10/10/14 96.0 11.65 12.60
JNJ 141010C00097000 C 10/10/14 97.0 10.70 11.55
JNJ 141010C00098000 C 10/10/14 98.0 9.80 10.55
JNJ 141010C00099000 C 10/10/14 99.0 8.75 9.50
JNJ 141010C00100000 C 10/10/14 100.0 7.75 8.55
JNJ 141010C00101000 C 10/10/14 101.0 6.75 7.55
JNJ 141010C00102000 C 10/10/14 102.0 5.90 6.55
JNJ 141010C00103000 C 10/10/14 103.0 5.10 5.60
JNJ 141010C00104000 C 10/10/14 104.0 4.15 4.60
JNJ 141010C00105000 C 10/10/14 105.0 3.25 3.65
JNJ 141010C00106000 C 10/10/14 106.0 2.42 2.81
JNJ 141010C00107000 C 10/10/14 107.0 1.68 1.93
JNJ 141010C00108000 C 10/10/14 108.0 1.07 1.13
JNJ 141010C00109000 C 10/10/14 109.0 0.62 0.67
JNJ 141010C00110000 C 10/10/14 110.0 0.34 0.45
JNJ 141010C00111000 C 10/10/14 111.0 0.05 0.26
JNJ 141010C00112000 C 10/10/14 112.0 0.05 0.14
JNJ 141010C00113000 C 10/10/14 113.0 0.02 0.17
JNJ 141010C00114000 C 10/10/14 114.0 0.01 0.13
JNJ 141010C00115000 C 10/10/14 115.0 0.00 0.10
JNJ 141010C00116000 C 10/10/14 116.0 0.00 0.10
JNJ 141010C00117000 C 10/10/14 117.0 0.00 0.09
JNJ 141010C00118000 C 10/10/14 118.0 0.00 0.09
JNJ 141010C00119000 C 10/10/14 119.0 0.00 0.09
JNJ 141010C00120000 C 10/10/14 120.0 0.00 0.08
JNJ 141010P00089000 P 10/10/14 89.0 0.02 0.05
JNJ 141010P00090000 P 10/10/14 90.0 0.01 0.06
JNJ 141010P00091000 P 10/10/14 91.0 0.03 0.06
JNJ 141010P00092000 P 10/10/14 92.0 0.03 0.09
JNJ 141010P00093000 P 10/10/14 93.0 0.03 0.11
JNJ 141010P00094000 P 10/10/14 94.0 0.03 0.15
JNJ 141010P00095000 P 10/10/14 95.0 0.03 0.15
JNJ 141010P00096000 P 10/10/14 96.0 0.03 0.21
JNJ 141010P00097000 P 10/10/14 97.0 0.04 0.24
JNJ 141010P00098000 P 10/10/14 98.0 0.04 0.25
JNJ 141010P00099000 P 10/10/14 99.0 0.04 0.25
JNJ 141010P00100000 P 10/10/14 100.0 0.03 0.21
JNJ 141010P00101000 P 10/10/14 101.0 0.03 0.23
JNJ 141010P00102000 P 10/10/14 102.0 0.05 0.25
JNJ 141010P00103000 P 10/10/14 103.0 0.07 0.21
JNJ 141010P00104000 P 10/10/14 104.0 0.14 0.23
JNJ 141010P00105000 P 10/10/14 105.0 0.24 0.32
JNJ 141010P00106000 P 10/10/14 106.0 0.35 0.47
JNJ 141010P00107000 P 10/10/14 107.0 0.55 0.71
JNJ 141010P00108000 P 10/10/14 108.0 1.01 1.09
JNJ 141010P00109000 P 10/10/14 109.0 1.40 1.64
JNJ 141010P00110000 P 10/10/14 110.0 2.22 2.41
JNJ 141010P00111000 P 10/10/14 111.0 2.82 3.45
JNJ 141010P00112000 P 10/10/14 112.0 3.70 4.40
JNJ 141010P00113000 P 10/10/14 113.0 4.65 5.30
JNJ 141010P00114000 P 10/10/14 114.0 5.60 6.25
JNJ 141010P00115000 P 10/10/14 115.0 6.60 7.20
JNJ 141010P00116000 P 10/10/14 116.0 7.60 8.15
JNJ 141010P00117000 P 10/10/14 117.0 8.55 9.15
JNJ 141010P00118000 P 10/10/14 118.0 9.55 10.15
JNJ 141010P00119000 P 10/10/14 119.0 9.35 12.55
JNJ 141010P00120000 P 10/10/14 120.0 11.55 12.15
JNJ 141018C00060000 C 10/18/14 60.0 47.70 48.50
JNJ 141018C00065000 C 10/18/14 65.0 42.70 43.50
JNJ 141018C00070000 C 10/18/14 70.0 37.70 38.50
JNJ 141018C00075000 C 10/18/14 75.0 32.70 33.55
JNJ 141018C00080000 C 10/18/14 80.0 27.70 28.45
JNJ 141018C00082500 C 10/18/14 82.5 25.25 25.95
JNJ 141018C00085000 C 10/18/14 85.0 22.70 23.50
JNJ 141018C00087500 C 10/18/14 87.5 20.20 21.00
JNJ 141018C00090000 C 10/18/14 90.0 17.65 18.50
JNJ 141018C00092500 C 10/18/14 92.5 15.15 16.00
JNJ 141018C00095000 C 10/18/14 95.0 12.80 13.50
JNJ 141018C00097500 C 10/18/14 97.5 10.50 11.05
JNJ 141018C00100000 C 10/18/14 100.0 8.15 8.35
JNJ 141018C00105000 C 10/18/14 105.0 3.45 3.80
JNJ 141018C00110000 C 10/18/14 110.0 0.57 0.61
JNJ 141018C00115000 C 10/18/14 115.0 0.05 0.09
JNJ 141018C00120000 C 10/18/14 120.0 0.00 0.04
JNJ 141018C00125000 C 10/18/14 125.0 0.00 0.02
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 0.00 0.01
JNJ 141018P00080000 P 10/18/14 80.0 0.01 0.02
JNJ 141018P00082500 P 10/18/14 82.5 0.01 0.04
JNJ 141018P00085000 P 10/18/14 85.0 0.03 0.04
JNJ 141018P00087500 P 10/18/14 87.5 0.04 0.05
JNJ 141018P00090000 P 10/18/14 90.0 0.05 0.08
JNJ 141018P00092500 P 10/18/14 92.5 0.05 0.09
JNJ 141018P00095000 P 10/18/14 95.0 0.09 0.11
JNJ 141018P00097500 P 10/18/14 97.5 0.10 0.12
JNJ 141018P00100000 P 10/18/14 100.0 0.14 0.17
JNJ 141018P00105000 P 10/18/14 105.0 0.42 0.49
JNJ 141018P00110000 P 10/18/14 110.0 2.27 2.58
JNJ 141018P00115000 P 10/18/14 115.0 6.65 7.30
JNJ 141018P00120000 P 10/18/14 120.0 11.60 12.15
JNJ 141018P00125000 P 10/18/14 125.0 16.55 17.35
JNJ 141024C00089000 C 10/24/14 89.0 18.65 19.55
JNJ 141024C00090000 C 10/24/14 90.0 17.65 18.95
JNJ 141024C00091000 C 10/24/14 91.0 16.60 17.60
JNJ 141024C00092000 C 10/24/14 92.0 15.60 16.65
JNJ 141024C00093000 C 10/24/14 93.0 14.60 15.85
JNJ 141024C00094000 C 10/24/14 94.0 13.60 14.65
JNJ 141024C00095000 C 10/24/14 95.0 12.60 13.65
JNJ 141024C00096000 C 10/24/14 96.0 11.65 12.65
JNJ 141024C00097000 C 10/24/14 97.0 10.65 11.65
JNJ 141024C00098000 C 10/24/14 98.0 9.95 10.65
JNJ 141024C00099000 C 10/24/14 99.0 8.85 9.70
JNJ 141024C00100000 C 10/24/14 100.0 8.10 8.70
JNJ 141024C00101000 C 10/24/14 101.0 7.10 7.75
JNJ 141024C00102000 C 10/24/14 102.0 6.25 6.75
JNJ 141024C00103000 C 10/24/14 103.0 5.25 5.80
JNJ 141024C00104000 C 10/24/14 104.0 4.20 4.90
JNJ 141024C00105000 C 10/24/14 105.0 3.60 3.75
JNJ 141024C00106000 C 10/24/14 106.0 2.55 3.15
JNJ 141024C00107000 C 10/24/14 107.0 2.10 2.44
JNJ 141024C00108000 C 10/24/14 108.0 1.54 1.61
JNJ 141024C00109000 C 10/24/14 109.0 1.03 1.25
JNJ 141024C00110000 C 10/24/14 110.0 0.69 0.80
JNJ 141024C00111000 C 10/24/14 111.0 0.35 0.54
JNJ 141024C00112000 C 10/24/14 112.0 0.16 0.38
JNJ 141024C00113000 C 10/24/14 113.0 0.05 0.29
JNJ 141024C00114000 C 10/24/14 114.0 0.02 0.25
JNJ 141024C00115000 C 10/24/14 115.0 0.03 0.23
JNJ 141024C00116000 C 10/24/14 116.0 0.02 0.22
JNJ 141024C00117000 C 10/24/14 117.0 0.01 0.18
JNJ 141024C00118000 C 10/24/14 118.0 0.01 0.16
JNJ 141024C00119000 C 10/24/14 119.0 0.01 0.14
JNJ 141024C00120000 C 10/24/14 120.0 0.00 0.14
JNJ 141024P00089000 P 10/24/14 89.0 0.04 0.12
JNJ 141024P00090000 P 10/24/14 90.0 0.05 0.16
JNJ 141024P00091000 P 10/24/14 91.0 0.06 0.20
JNJ 141024P00092000 P 10/24/14 92.0 0.07 0.24
JNJ 141024P00093000 P 10/24/14 93.0 0.07 0.24
JNJ 141024P00094000 P 10/24/14 94.0 0.07 0.25
JNJ 141024P00095000 P 10/24/14 95.0 0.08 0.23
JNJ 141024P00096000 P 10/24/14 96.0 0.06 0.24
JNJ 141024P00097000 P 10/24/14 97.0 0.07 0.25
JNJ 141024P00098000 P 10/24/14 98.0 0.09 0.26
JNJ 141024P00099000 P 10/24/14 99.0 0.10 0.29
JNJ 141024P00100000 P 10/24/14 100.0 0.08 0.32
JNJ 141024P00101000 P 10/24/14 101.0 0.13 0.36
JNJ 141024P00102000 P 10/24/14 102.0 0.20 0.32
JNJ 141024P00103000 P 10/24/14 103.0 0.29 0.51
JNJ 141024P00104000 P 10/24/14 104.0 0.39 0.51
JNJ 141024P00105000 P 10/24/14 105.0 0.52 0.65
JNJ 141024P00106000 P 10/24/14 106.0 0.71 0.92
JNJ 141024P00107000 P 10/24/14 107.0 1.00 1.32
JNJ 141024P00108000 P 10/24/14 108.0 1.36 1.56
JNJ 141024P00109000 P 10/24/14 109.0 1.80 2.15
JNJ 141024P00110000 P 10/24/14 110.0 2.37 2.94
JNJ 141024P00111000 P 10/24/14 111.0 3.05 3.70
JNJ 141024P00112000 P 10/24/14 112.0 3.90 4.45
JNJ 141024P00113000 P 10/24/14 113.0 4.70 5.60
JNJ 141024P00114000 P 10/24/14 114.0 5.65 6.55
JNJ 141024P00115000 P 10/24/14 115.0 6.65 7.45
JNJ 141024P00116000 P 10/24/14 116.0 7.60 8.30
JNJ 141024P00117000 P 10/24/14 117.0 8.60 9.30
JNJ 141024P00118000 P 10/24/14 118.0 9.60 10.25
JNJ 141024P00119000 P 10/24/14 119.0 10.60 11.25
JNJ 141024P00120000 P 10/24/14 120.0 11.55 12.25
JNJ 141031C00090000 C 10/31/14 90.0 17.60 19.35
JNJ 141031C00091000 C 10/31/14 91.0 16.55 18.35
JNJ 141031C00092000 C 10/31/14 92.0 15.60 16.95
JNJ 141031C00093000 C 10/31/14 93.0 14.75 15.65
JNJ 141031C00094000 C 10/31/14 94.0 13.75 14.65
JNJ 141031C00095000 C 10/31/14 95.0 12.75 13.65
JNJ 141031C00096000 C 10/31/14 96.0 11.80 12.70
JNJ 141031C00097000 C 10/31/14 97.0 10.80 11.65
JNJ 141031C00098000 C 10/31/14 98.0 10.00 10.70
JNJ 141031C00099000 C 10/31/14 99.0 9.00 9.65
JNJ 141031C00100000 C 10/31/14 100.0 8.15 8.75
JNJ 141031C00101000 C 10/31/14 101.0 7.20 7.75
JNJ 141031C00102000 C 10/31/14 102.0 6.05 6.80
JNJ 141031C00103000 C 10/31/14 103.0 5.15 5.85
JNJ 141031C00104000 C 10/31/14 104.0 4.35 4.95
JNJ 141031C00105000 C 10/31/14 105.0 3.70 4.10
JNJ 141031C00106000 C 10/31/14 106.0 2.70 3.30
JNJ 141031C00107000 C 10/31/14 107.0 2.26 2.56
JNJ 141031C00108000 C 10/31/14 108.0 1.67 1.91
JNJ 141031C00109000 C 10/31/14 109.0 1.04 1.40
JNJ 141031C00110000 C 10/31/14 110.0 0.76 0.98
JNJ 141031C00111000 C 10/31/14 111.0 0.53 0.65
JNJ 141031C00112000 C 10/31/14 112.0 0.20 0.45
JNJ 141031C00113000 C 10/31/14 113.0 0.15 0.31
JNJ 141031C00114000 C 10/31/14 114.0 0.09 0.26
JNJ 141031C00115000 C 10/31/14 115.0 0.03 0.17
JNJ 141031C00116000 C 10/31/14 116.0 0.04 0.19
JNJ 141031C00117000 C 10/31/14 117.0 0.03 0.15
JNJ 141031C00118000 C 10/31/14 118.0 0.01 0.15
JNJ 141031C00120000 C 10/31/14 120.0 0.00 0.14
JNJ 141031P00090000 P 10/31/14 90.0 0.06 0.24
JNJ 141031P00091000 P 10/31/14 91.0 0.06 0.25
JNJ 141031P00092000 P 10/31/14 92.0 0.06 0.25
JNJ 141031P00093000 P 10/31/14 93.0 0.07 0.25
JNJ 141031P00094000 P 10/31/14 94.0 0.08 0.24
JNJ 141031P00095000 P 10/31/14 95.0 0.07 0.23
JNJ 141031P00096000 P 10/31/14 96.0 0.09 0.25
JNJ 141031P00097000 P 10/31/14 97.0 0.10 0.27
JNJ 141031P00098000 P 10/31/14 98.0 0.11 0.29
JNJ 141031P00099000 P 10/31/14 99.0 0.20 0.32
JNJ 141031P00100000 P 10/31/14 100.0 0.15 0.36
JNJ 141031P00101000 P 10/31/14 101.0 0.18 0.42
JNJ 141031P00102000 P 10/31/14 102.0 0.27 0.50
JNJ 141031P00103000 P 10/31/14 103.0 0.37 0.59
JNJ 141031P00104000 P 10/31/14 104.0 0.48 0.74
JNJ 141031P00105000 P 10/31/14 105.0 0.62 0.91
JNJ 141031P00106000 P 10/31/14 106.0 0.84 1.01
JNJ 141031P00107000 P 10/31/14 107.0 1.10 1.34
JNJ 141031P00108000 P 10/31/14 108.0 1.60 1.69
JNJ 141031P00109000 P 10/31/14 109.0 2.00 2.38
JNJ 141031P00110000 P 10/31/14 110.0 2.50 3.05
JNJ 141031P00111000 P 10/31/14 111.0 3.20 3.75
JNJ 141031P00112000 P 10/31/14 112.0 3.95 4.55
JNJ 141031P00113000 P 10/31/14 113.0 4.80 5.55
JNJ 141031P00114000 P 10/31/14 114.0 5.75 6.45
JNJ 141031P00115000 P 10/31/14 115.0 6.65 7.40
JNJ 141031P00116000 P 10/31/14 116.0 7.55 8.40
JNJ 141031P00117000 P 10/31/14 117.0 8.60 9.35
JNJ 141031P00118000 P 10/31/14 118.0 9.60 10.25
JNJ 141031P00120000 P 10/31/14 120.0 11.55 12.20
JNJ 141122C00075000 C 11/22/14 75.0 32.60 33.55
JNJ 141122C00080000 C 11/22/14 80.0 27.55 28.50
JNJ 141122C00085000 C 11/22/14 85.0 22.50 23.70
JNJ 141122C00090000 C 11/22/14 90.0 17.65 18.55
JNJ 141122C00095000 C 11/22/14 95.0 12.80 13.60
JNJ 141122C00097500 C 11/22/14 97.5 10.70 11.15
JNJ 141122C00100000 C 11/22/14 100.0 8.20 8.90
JNJ 141122C00105000 C 11/22/14 105.0 4.00 4.40
JNJ 141122C00110000 C 11/22/14 110.0 1.16 1.26
JNJ 141122C00115000 C 11/22/14 115.0 0.22 0.28
JNJ 141122C00120000 C 11/22/14 120.0 0.04 0.13
JNJ 141122C00125000 C 11/22/14 125.0 0.02 0.08
JNJ 141122P00075000 P 11/22/14 75.0 0.00 0.03
JNJ 141122P00080000 P 11/22/14 80.0 0.03 0.06
JNJ 141122P00085000 P 11/22/14 85.0 0.06 0.14
JNJ 141122P00090000 P 11/22/14 90.0 0.10 0.19
JNJ 141122P00095000 P 11/22/14 95.0 0.18 0.27
JNJ 141122P00097500 P 11/22/14 97.5 0.26 0.32
JNJ 141122P00100000 P 11/22/14 100.0 0.39 0.45
JNJ 141122P00105000 P 11/22/14 105.0 1.08 1.22
JNJ 141122P00110000 P 11/22/14 110.0 3.30 3.60
JNJ 141122P00115000 P 11/22/14 115.0 7.35 8.00
JNJ 141122P00120000 P 11/22/14 120.0 12.20 13.20
JNJ 141122P00125000 P 11/22/14 125.0 17.15 17.95
JNJ 150117C00035000 C 01/17/15 35.0 72.70 73.75
JNJ 150117C00037500 C 01/17/15 37.5 70.20 71.25
JNJ 150117C00040000 C 01/17/15 40.0 67.70 68.75
JNJ 150117C00042500 C 01/17/15 42.5 65.15 66.15
JNJ 150117C00045000 C 01/17/15 45.0 62.65 63.65
JNJ 150117C00047500 C 01/17/15 47.5 60.20 61.05
JNJ 150117C00050000 C 01/17/15 50.0 57.70 58.55
JNJ 150117C00055000 C 01/17/15 55.0 52.70 53.75
JNJ 150117C00060000 C 01/17/15 60.0 47.70 48.60
JNJ 150117C00062500 C 01/17/15 62.5 45.20 46.10
JNJ 150117C00065000 C 01/17/15 65.0 42.70 43.55
JNJ 150117C00067500 C 01/17/15 67.5 40.20 41.05
JNJ 150117C00070000 C 01/17/15 70.0 37.70 38.55
JNJ 150117C00072500 C 01/17/15 72.5 35.20 36.00
JNJ 150117C00075000 C 01/17/15 75.0 32.70 33.55
JNJ 150117C00077500 C 01/17/15 77.5 30.15 31.10
JNJ 150117C00080000 C 01/17/15 80.0 27.65 28.55
JNJ 150117C00082500 C 01/17/15 82.5 25.20 26.05
JNJ 150117C00085000 C 01/17/15 85.0 22.70 23.60
JNJ 150117C00087500 C 01/17/15 87.5 20.20 21.05
JNJ 150117C00090000 C 01/17/15 90.0 18.00 18.60
JNJ 150117C00092500 C 01/17/15 92.5 15.30 16.15
JNJ 150117C00095000 C 01/17/15 95.0 13.30 13.70
JNJ 150117C00097500 C 01/17/15 97.5 10.90 11.35
JNJ 150117C00100000 C 01/17/15 100.0 8.60 9.00
JNJ 150117C00105000 C 01/17/15 105.0 4.60 4.90
JNJ 150117C00110000 C 01/17/15 110.0 1.87 2.07
JNJ 150117C00115000 C 01/17/15 115.0 0.61 0.69
JNJ 150117C00120000 C 01/17/15 120.0 0.17 0.22
JNJ 150117C00125000 C 01/17/15 125.0 0.06 0.10
JNJ 150117C00130000 C 01/17/15 130.0 0.01 0.10
JNJ 150117C00135000 C 01/17/15 135.0 0.00 0.08
JNJ 150117C00140000 C 01/17/15 140.0 0.00 0.07
JNJ 150117C00145000 C 01/17/15 145.0 0.00 0.06
JNJ 150117C00150000 C 01/17/15 150.0 0.00 0.06
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 0.04
JNJ 150117P00055000 P 01/17/15 55.0 0.00 0.04
JNJ 150117P00060000 P 01/17/15 60.0 0.01 0.05
JNJ 150117P00062500 P 01/17/15 62.5 0.02 0.05
JNJ 150117P00065000 P 01/17/15 65.0 0.05 0.06
JNJ 150117P00067500 P 01/17/15 67.5 0.05 0.09
JNJ 150117P00070000 P 01/17/15 70.0 0.06 0.12
JNJ 150117P00072500 P 01/17/15 72.5 0.09 0.16
JNJ 150117P00075000 P 01/17/15 75.0 0.11 0.18
JNJ 150117P00077500 P 01/17/15 77.5 0.13 0.19
JNJ 150117P00080000 P 01/17/15 80.0 0.17 0.20
JNJ 150117P00082500 P 01/17/15 82.5 0.21 0.25
JNJ 150117P00085000 P 01/17/15 85.0 0.22 0.29
JNJ 150117P00087500 P 01/17/15 87.5 0.28 0.33
JNJ 150117P00090000 P 01/17/15 90.0 0.33 0.40
JNJ 150117P00092500 P 01/17/15 92.5 0.40 0.45
JNJ 150117P00095000 P 01/17/15 95.0 0.48 0.52
JNJ 150117P00097500 P 01/17/15 97.5 0.63 0.69
JNJ 150117P00100000 P 01/17/15 100.0 0.87 0.96
JNJ 150117P00105000 P 01/17/15 105.0 1.98 2.07
JNJ 150117P00110000 P 01/17/15 110.0 4.15 4.50
JNJ 150117P00115000 P 01/17/15 115.0 7.85 8.60
JNJ 150117P00120000 P 01/17/15 120.0 12.35 13.25
JNJ 150117P00125000 P 01/17/15 125.0 17.20 18.25
JNJ 150117P00130000 P 01/17/15 130.0 22.25 23.15
JNJ 150117P00135000 P 01/17/15 135.0 27.00 28.20
JNJ 150117P00140000 P 01/17/15 140.0 31.95 33.10
JNJ 150117P00145000 P 01/17/15 145.0 36.80 38.10
JNJ 150117P00150000 P 01/17/15 150.0 41.85 43.00
JNJ 150417C00055000 C 04/17/15 55.0 52.75 53.75
JNJ 150417C00060000 C 04/17/15 60.0 47.75 48.70
JNJ 150417C00065000 C 04/17/15 65.0 42.75 43.70
JNJ 150417C00070000 C 04/17/15 70.0 37.75 38.50
JNJ 150417C00075000 C 04/17/15 75.0 32.70 33.50
JNJ 150417C00080000 C 04/17/15 80.0 27.75 28.65
JNJ 150417C00085000 C 04/17/15 85.0 22.70 23.70
JNJ 150417C00090000 C 04/17/15 90.0 17.95 18.65
JNJ 150417C00092500 C 04/17/15 92.5 15.45 16.35
JNJ 150417C00095000 C 04/17/15 95.0 13.40 13.95
JNJ 150417C00097500 C 04/17/15 97.5 10.90 11.70
JNJ 150417C00100000 C 04/17/15 100.0 9.00 9.60
JNJ 150417C00105000 C 04/17/15 105.0 5.60 5.95
JNJ 150417C00110000 C 04/17/15 110.0 3.00 3.25
JNJ 150417C00115000 C 04/17/15 115.0 1.44 1.60
JNJ 150417C00120000 C 04/17/15 120.0 0.63 0.76
JNJ 150417C00125000 C 04/17/15 125.0 0.28 0.39
JNJ 150417C00130000 C 04/17/15 130.0 0.12 0.19
JNJ 150417C00135000 C 04/17/15 135.0 0.04 0.15
JNJ 150417C00140000 C 04/17/15 140.0 0.00 0.12
JNJ 150417C00145000 C 04/17/15 145.0 0.00 0.09
JNJ 150417P00055000 P 04/17/15 55.0 0.00 0.08
JNJ 150417P00060000 P 04/17/15 60.0 0.02 0.16
JNJ 150417P00065000 P 04/17/15 65.0 0.06 0.19
JNJ 150417P00070000 P 04/17/15 70.0 0.11 0.22
JNJ 150417P00075000 P 04/17/15 75.0 0.17 0.30
JNJ 150417P00080000 P 04/17/15 80.0 0.25 0.40
JNJ 150417P00085000 P 04/17/15 85.0 0.37 0.55
JNJ 150417P00090000 P 04/17/15 90.0 0.63 0.77
JNJ 150417P00092500 P 04/17/15 92.5 0.84 0.95
JNJ 150417P00095000 P 04/17/15 95.0 1.12 1.21
JNJ 150417P00097500 P 04/17/15 97.5 1.48 1.58
JNJ 150417P00100000 P 04/17/15 100.0 1.96 2.07
JNJ 150417P00105000 P 04/17/15 105.0 3.40 3.60
JNJ 150417P00110000 P 04/17/15 110.0 5.85 6.10
JNJ 150417P00115000 P 04/17/15 115.0 9.25 9.65
JNJ 150417P00120000 P 04/17/15 120.0 13.40 14.20
JNJ 150417P00125000 P 04/17/15 125.0 18.00 18.85
JNJ 150417P00130000 P 04/17/15 130.0 22.75 23.90
JNJ 150417P00135000 P 04/17/15 135.0 27.75 28.75
JNJ 150417P00140000 P 04/17/15 140.0 32.00 34.00
JNJ 150417P00145000 P 04/17/15 145.0 37.00 38.95
JNJ 160115C00045000 C 01/15/16 45.0 62.75 63.80
JNJ 160115C00050000 C 01/15/16 50.0 57.75 58.75
JNJ 160115C00055000 C 01/15/16 55.0 52.75 53.70
JNJ 160115C00060000 C 01/15/16 60.0 47.75 48.70
JNJ 160115C00065000 C 01/15/16 65.0 42.75 43.75
JNJ 160115C00070000 C 01/15/16 70.0 37.80 38.65
JNJ 160115C00075000 C 01/15/16 75.0 32.80 33.65
JNJ 160115C00077500 C 01/15/16 77.5 30.30 31.25
JNJ 160115C00080000 C 01/15/16 80.0 27.75 28.75
JNJ 160115C00082500 C 01/15/16 82.5 25.20 26.50
JNJ 160115C00085000 C 01/15/16 85.0 22.90 24.25
JNJ 160115C00087500 C 01/15/16 87.5 21.10 21.75
JNJ 160115C00090000 C 01/15/16 90.0 18.75 19.50
JNJ 160115C00092500 C 01/15/16 92.5 16.15 17.70
JNJ 160115C00095000 C 01/15/16 95.0 14.10 15.70
JNJ 160115C00097500 C 01/15/16 97.5 12.75 13.70
JNJ 160115C00100000 C 01/15/16 100.0 11.35 11.75
JNJ 160115C00105000 C 01/15/16 105.0 8.30 8.65
JNJ 160115C00110000 C 01/15/16 110.0 5.85 6.15
JNJ 160115C00115000 C 01/15/16 115.0 4.00 4.25
JNJ 160115C00120000 C 01/15/16 120.0 2.71 2.86
JNJ 160115C00125000 C 01/15/16 125.0 1.80 1.93
JNJ 160115C00130000 C 01/15/16 130.0 1.20 1.29
JNJ 160115C00135000 C 01/15/16 135.0 0.80 0.91
JNJ 160115C00140000 C 01/15/16 140.0 0.53 0.65
JNJ 160115P00045000 P 01/15/16 45.0 0.06 0.19
JNJ 160115P00050000 P 01/15/16 50.0 0.14 0.27
JNJ 160115P00055000 P 01/15/16 55.0 0.18 0.34
JNJ 160115P00060000 P 01/15/16 60.0 0.34 0.45
JNJ 160115P00065000 P 01/15/16 65.0 0.41 0.57
JNJ 160115P00070000 P 01/15/16 70.0 0.59 0.81
JNJ 160115P00075000 P 01/15/16 75.0 1.00 1.07
JNJ 160115P00077500 P 01/15/16 77.5 1.22 1.25
JNJ 160115P00080000 P 01/15/16 80.0 1.44 1.46
JNJ 160115P00082500 P 01/15/16 82.5 1.70 1.72
JNJ 160115P00085000 P 01/15/16 85.0 2.01 2.05
JNJ 160115P00087500 P 01/15/16 87.5 2.26 2.42
JNJ 160115P00090000 P 01/15/16 90.0 2.74 2.87
JNJ 160115P00092500 P 01/15/16 92.5 3.35 3.40
JNJ 160115P00095000 P 01/15/16 95.0 3.85 4.05
JNJ 160115P00097500 P 01/15/16 97.5 4.65 4.80
JNJ 160115P00100000 P 01/15/16 100.0 5.40 5.65
JNJ 160115P00105000 P 01/15/16 105.0 7.45 7.70
JNJ 160115P00110000 P 01/15/16 110.0 10.05 10.35
JNJ 160115P00115000 P 01/15/16 115.0 13.20 13.55
JNJ 160115P00120000 P 01/15/16 120.0 16.80 17.25
JNJ 160115P00125000 P 01/15/16 125.0 20.70 22.05
JNJ 160115P00130000 P 01/15/16 130.0 25.15 25.75
JNJ 160115P00135000 P 01/15/16 135.0 29.30 30.50
JNJ 160115P00140000 P 01/15/16 140.0 34.25 35.50
JNJ 170120C00055000 C 01/20/17 55.0 52.60 53.85
JNJ 170120C00060000 C 01/20/17 60.0 47.70 48.85
JNJ 170120C00065000 C 01/20/17 65.0 42.70 43.85
JNJ 170120C00070000 C 01/20/17 70.0 37.70 38.90
JNJ 170120C00075000 C 01/20/17 75.0 32.70 33.70
JNJ 170120C00080000 C 01/20/17 80.0 27.70 29.10
JNJ 170120C00085000 C 01/20/17 85.0 23.10 24.80
JNJ 170120C00090000 C 01/20/17 90.0 19.60 20.70
JNJ 170120C00095000 C 01/20/17 95.0 15.55 17.25
JNJ 170120C00097500 C 01/20/17 97.5 14.45 15.75
JNJ 170120C00100000 C 01/20/17 100.0 13.40 14.15
JNJ 170120C00105000 C 01/20/17 105.0 10.15 11.65
JNJ 170120C00110000 C 01/20/17 110.0 8.35 9.05
JNJ 170120C00115000 C 01/20/17 115.0 6.90 7.20
JNJ 170120C00120000 C 01/20/17 120.0 4.90 5.55
JNJ 170120C00125000 C 01/20/17 125.0 3.50 4.30
JNJ 170120C00130000 C 01/20/17 130.0 2.55 3.30
JNJ 170120C00135000 C 01/20/17 135.0 1.90 2.51
JNJ 170120C00140000 C 01/20/17 140.0 1.33 2.00
JNJ 170120C00145000 C 01/20/17 145.0 1.03 1.53
JNJ 170120C00150000 C 01/20/17 150.0 0.72 1.22
JNJ 170120P00055000 P 01/20/17 55.0 0.50 1.00
JNJ 170120P00060000 P 01/20/17 60.0 0.81 1.27
JNJ 170120P00065000 P 01/20/17 65.0 1.15 1.64
JNJ 170120P00070000 P 01/20/17 70.0 1.60 1.85
JNJ 170120P00075000 P 01/20/17 75.0 2.15 2.85
JNJ 170120P00080000 P 01/20/17 80.0 2.90 3.40
JNJ 170120P00085000 P 01/20/17 85.0 3.95 4.35
JNJ 170120P00090000 P 01/20/17 90.0 5.15 6.15
JNJ 170120P00095000 P 01/20/17 95.0 6.75 7.60
JNJ 170120P00097500 P 01/20/17 97.5 7.70 8.70
JNJ 170120P00100000 P 01/20/17 100.0 8.60 9.60
JNJ 170120P00105000 P 01/20/17 105.0 10.40 12.00
JNJ 170120P00110000 P 01/20/17 110.0 13.40 15.00
JNJ 170120P00115000 P 01/20/17 115.0 16.35 17.95
JNJ 170120P00120000 P 01/20/17 120.0 19.85 21.45
JNJ 170120P00125000 P 01/20/17 125.0 23.40 25.40
JNJ 170120P00130000 P 01/20/17 130.0 27.15 29.15
JNJ 170120P00135000 P 01/20/17 135.0 31.15 33.15
JNJ 170120P00140000 P 01/20/17 140.0 35.65 37.65
JNJ 170120P00145000 P 01/20/17 145.0 40.15 43.50
JNJ 170120P00150000 P 01/20/17 150.0 44.75 47.90

OPRA data is delayed 15 minutes.