$107.09 +0.39 (0.37%) Johnson & Johnson - NYSE

Nov. 26, 2014 | 12:11 PM
Last Trade: 107.09
Trade Time: Nov 26 12:11 PM Eastern Daylight Time
Change: +0.39 (0.37%)
Prev Close: 106.70
Open: 106.77
Bid: 107.09
Ask: 107.10
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 JNJ1428K80 25.45 0.00 26.65 123.0 27.25 21.0 0.0 0
85.00 JNJ1428K85 21.60 0.00 21.65 123.0 22.25 21.0 0.0 0
87.50 JNJ1428K87.5 18.95 0.00 17.15 1.0 21.75 10.0 0.0 0
89.00 JNJ1428K89 17.60 0.00 17.65 105.0 18.25 80.0 0.0 0
90.00 JNJ1428K90 15.90 0.00 16.65 105.0 17.25 80.0 0.0 0
91.00 JNJ1428K91 15.50 0.00 15.65 105.0 16.25 80.0 0.0 0
92.00 JNJ1428K92 14.50 0.00 14.65 123.0 15.25 92.0 0.0 0
93.00 JNJ1428K93 13.60 0.00 13.65 123.0 14.25 92.0 0.0 0
94.00 JNJ1428K94 13.99 1.39 12.65 124.0 13.25 94.0 20.0 20
95.00 JNJ1428K95 11.60 0.00 11.65 128.0 12.25 21.0 0.0 0
96.00 JNJ1428K96 11.85 1.35 10.65 123.0 11.25 94.0 5.0 26
97.00 JNJ1428K97 5.20 -4.40 9.65 128.0 10.15 20.0 10.0 18
98.00 JNJ1428K98 9.25 0.60 8.65 151.0 9.25 20.0 1.0 3
99.00 JNJ1428K99 9.20 1.55 7.65 149.0 8.15 86.0 1.0 45
100.00 JNJ1428K100 7.90 1.25 6.70 129.0 7.25 100.0 2.0 87
101.00 JNJ1428K101 7.95 2.30 5.65 151.0 6.25 20.0 10.0 35
102.00 JNJ1428K102 5.86 1.21 4.70 129.0 5.25 120.0 2.0 248
103.00 JNJ1428K103 4.21 0.56 3.70 214.0 4.15 235.0 1.0 1
104.00 JNJ1428K104 3.90 1.23 2.70 673.0 3.20 164.0 19.0 19
105.00 JNJ1428K105 1.96 0.00 1.77 518.0 2.13 54.0 22.0 47
106.00 JNJ1428K106 1.06 0.00 0.82 1100.0 1.19 177.0 4.0 58
107.00 JNJ1428K107 0.32 0.07 0.26 197.0 0.33 400.0 15.0 318
108.00 JNJ1428K108 0.03 -0.03 0.02 65.0 0.06 27.0 48.0 342
109.00 JNJ1428K109 0.01 0.00 0.02 5.0 0.01 1.0 3.0 461
110.00 JNJ1428K110 0.02 0.00 0.02 3.0 0.08 567.0 3.0 545
111.00 JNJ1428K111 0.02 0.00 0.02 1.0 0.02 72.0 1.0 147
112.00 JNJ1428K112 0.09 0.05 0.01 86.0 0.04 277.0 60.0 61
113.00 JNJ1428K113 0.04 0.00 0.01 47.0 0.04 267.0 0.0 0
114.00 JNJ1428K114 0.04 0.00 0.01 76.0 0.04 327.0 0.0 0
115.00 JNJ1428K115 0.04 0.00 0.01 123.0 0.04 324.0 0.0 0
116.00 JNJ1428K116 0.04 0.00 0.01 42.0 0.04 304.0 0.0 0
117.00 JNJ1428K117 0.04 0.00 0.01 10.0 0.04 308.0 0.0 0
118.00 JNJ1428K118 0.04 0.00 0.01 10.0 0.04 327.0 0.0 0
119.00 JNJ1428K119 0.04 0.00 0.00 0.0 0.04 321.0 0.0 0
120.00 JNJ1428K120 0.04 0.00 0.00 0.0 0.04 325.0 0.0 0
121.00 JNJ1428K121 0.04 0.00 0.00 0.0 0.04 263.0 0.0 0
122.00 JNJ1428K122 0.04 0.00 0.00 0.0 0.04 300.0 0.0 0
123.00 JNJ1428K123 0.04 0.00 0.00 0.0 0.04 304.0 0.0 0
125.00 JNJ1428K125 0.04 0.00 0.00 0.0 0.04 180.0 0.0 0
130.00 JNJ1428K130 0.04 0.00 0.00 0.0 0.04 203.0 0.0 0
135.00 JNJ1428K135 0.04 0.00 0.00 0.0 0.04 191.0 0.0 0
140.00 JNJ1428K140 0.04 0.00 0.00 0.0 0.04 182.0 0.0 0
145.00 JNJ1428K145 0.04 0.00 0.00 0.0 0.04 191.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 JNJ1428W80 0.05 0.01 0.01 75.0 0.04 102.0 2.0 45
85.00 JNJ1428W85 0.03 -0.01 0.01 24.0 0.04 91.0 15.0 24
87.50 JNJ1428W87.5 0.04 0.00 0.01 2.0 0.14 79.0 0.0 0
89.00 JNJ1428W89 0.04 0.00 0.01 10.0 0.04 101.0 9.0 47
90.00 JNJ1428W90 0.04 0.00 0.01 10.0 0.04 110.0 24.0 87
91.00 JNJ1428W91 0.04 0.00 0.01 10.0 0.04 97.0 10.0 10
92.00 JNJ1428W92 0.04 0.00 0.01 10.0 0.04 108.0 11.0 49
93.00 JNJ1428W93 0.04 0.00 0.01 10.0 0.04 198.0 0.0 0
94.00 JNJ1428W94 0.05 0.01 0.01 10.0 0.04 201.0 3.0 88
95.00 JNJ1428W95 0.10 0.09 0.01 10.0 0.04 207.0 1.0 75
96.00 JNJ1428W96 0.35 0.34 0.01 10.0 0.04 196.0 179.0 184
97.00 JNJ1428W97 0.11 0.07 0.01 10.0 0.04 211.0 4.0 32
98.00 JNJ1428W98 0.24 0.20 0.01 10.0 0.04 201.0 5.0 24
99.00 JNJ1428W99 0.64 0.60 0.01 10.0 0.04 206.0 100.0 140
100.00 JNJ1428W100 0.02 -0.02 0.01 127.0 0.04 129.0 1.0 138
101.00 JNJ1428W101 0.02 -0.04 0.01 376.0 0.04 222.0 5.0 565
102.00 JNJ1428W102 0.09 0.02 0.01 670.0 0.04 322.0 2.0 269
103.00 JNJ1428W103 0.10 0.01 0.01 596.0 0.14 443.0 10.0 132
104.00 JNJ1428W104 0.13 0.02 0.03 833.0 0.14 387.0 10.0 32
105.00 JNJ1428W105 0.01 0.00 0.01 720.0 0.05 489.0 1.0 40
106.00 JNJ1428W106 0.03 -0.09 0.01 105.0 0.06 285.0 100.0 499
107.00 JNJ1428W107 0.23 -0.05 0.20 115.0 0.25 130.0 22.0 489
108.00 JNJ1428W108 1.06 0.00 0.87 518.0 1.28 925.0 2.0 369
109.00 JNJ1428W109 2.15 0.35 1.88 76.0 2.30 1512.0 4.0 10
110.00 JNJ1428W110 1.94 -0.80 2.80 336.0 3.30 260.0 5.0 5
111.00 JNJ1428W111 3.45 -0.30 3.90 83.0 4.35 143.0 3.0 3
112.00 JNJ1428W112 4.80 0.00 4.80 24.0 5.30 146.0 0.0 0
113.00 JNJ1428W113 5.85 0.00 5.75 70.0 6.30 134.0 0.0 0
114.00 JNJ1428W114 6.85 0.00 6.75 70.0 7.30 134.0 0.0 0
115.00 JNJ1428W115 7.85 0.00 7.80 120.0 8.30 129.0 0.0 0
116.00 JNJ1428W116 8.80 0.00 8.80 108.0 9.30 134.0 0.0 0
117.00 JNJ1428W117 10.15 0.40 9.75 98.0 10.30 124.0 20.0 20
118.00 JNJ1428W118 10.75 0.00 10.80 98.0 11.30 123.0 0.0 0
119.00 JNJ1428W119 11.75 0.00 11.80 98.0 12.30 124.0 0.0 0
120.00 JNJ1428W120 12.75 0.00 12.80 98.0 13.30 124.0 0.0 0
121.00 JNJ1428W121 13.85 0.00 13.80 98.0 14.30 124.0 0.0 0
122.00 JNJ1428W122 14.85 0.00 14.80 30.0 15.30 160.0 0.0 0
123.00 JNJ1428W123 15.85 0.00 15.80 98.0 16.30 124.0 0.0 0
125.00 JNJ1428W125 17.70 0.00 17.75 86.0 18.30 105.0 0.0 0
130.00 JNJ1428W130 22.70 0.00 22.75 86.0 23.30 105.0 0.0 0
135.00 JNJ1428W135 27.70 0.00 27.75 86.0 28.30 105.0 0.0 0
140.00 JNJ1428W140 32.70 0.00 32.75 86.0 33.30 105.0 0.0 0
145.00 JNJ1428W145 37.70 0.00 37.75 86.0 38.30 105.0 0.0 0