$107.04 +1.48 (1.40%) Johnson & Johnson - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 107.04
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +1.48 (1.40%)
Prev Close: 105.56
Open: 105.17
Bid: 106.80
Ask: 107.00
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 JNJ1431J75 31.50 1.45 31.50 1.0 32.05 1.0 1.0 0
80.00 JNJ1431J80 25.10 0.00 26.50 36.0 27.15 10.0 0.0 0
85.00 JNJ1431J85 20.10 0.00 21.45 20.0 22.05 21.0 0.0 0
87.00 JNJ1431J87 18.10 0.00 19.50 36.0 20.05 21.0 0.0 0
87.50 JNJ1431J87.5 13.60 0.00 13.60 70.0 14.40 77.0 0.0 0
88.00 JNJ1431J88 17.10 0.00 18.50 39.0 19.05 20.0 0.0 0
89.00 JNJ1431J89 16.10 0.00 17.55 20.0 18.10 11.0 0.0 0
90.00 JNJ1431J90 7.90 -7.15 16.45 46.0 17.00 331.0 10.0 68
91.00 JNJ1431J91 14.45 0.00 15.45 135.0 16.00 74.0 4.0 116
92.00 JNJ1431J92 14.40 1.30 14.45 10.0 14.95 21.0 1.0 99
93.00 JNJ1431J93 4.70 -7.35 13.60 97.0 14.15 61.0 41.0 108
94.00 JNJ1431J94 12.50 1.45 12.60 176.0 13.15 72.0 1.0 103
95.00 JNJ1431J95 10.00 -0.05 11.60 61.0 12.15 21.0 3.0 67
96.00 JNJ1431J96 6.67 -2.38 10.50 188.0 11.05 101.0 17.0 257
97.00 JNJ1431J97 8.25 0.00 9.55 1.0 10.05 75.0 10.0 153
98.00 JNJ1431J98 8.40 1.40 8.50 732.0 9.00 290.0 10.0 515
99.00 JNJ1431J99 6.40 0.00 7.50 896.0 8.00 261.0 10.0 407
100.00 JNJ1431J100 5.50 0.00 6.55 654.0 7.05 92.0 27.0 319
101.00 JNJ1431J101 5.50 1.50 5.60 1676.0 6.15 325.0 12.0 580
102.00 JNJ1431J102 4.69 1.41 4.55 607.0 5.10 80.0 29.0 655
103.00 JNJ1431J103 3.45 0.89 3.40 1115.0 4.00 519.0 29.0 726
104.00 JNJ1431J104 2.75 1.50 2.42 1480.0 3.00 473.0 130.0 798
105.00 JNJ1431J105 1.83 1.12 1.57 1971.0 2.00 127.0 72.0 1,740
106.00 JNJ1431J106 0.95 0.67 0.91 673.0 1.05 245.0 44.0 292
107.00 JNJ1431J107 0.15 0.05 0.26 2018.0 0.38 16.0 180.0 235
108.00 JNJ1431J108 0.17 0.12 0.01 19.0 0.07 220.0 7.0 465
109.00 JNJ1431J109 0.22 0.16 0.01 29.0 0.06 812.0 6.0 211
110.00 JNJ1431J110 0.01 0.00 0.01 10.0 0.04 517.0 2.0 133
111.00 JNJ1431J111 0.09 0.05 0.01 10.0 0.04 554.0 77.0 348
112.00 JNJ1431J112 0.05 0.01 0.01 75.0 0.04 274.0 33.0 33
113.00 JNJ1431J113 0.04 0.00 0.01 10.0 0.04 276.0 0.0 0
114.00 JNJ1431J114 0.04 0.00 0.01 31.0 0.04 263.0 0.0 0
115.00 JNJ1431J115 0.04 0.00 0.01 10.0 0.04 292.0 0.0 0
116.00 JNJ1431J116 0.04 0.00 0.01 20.0 0.04 265.0 0.0 0
117.00 JNJ1431J117 0.04 0.00 0.01 88.0 0.04 270.0 0.0 0
118.00 JNJ1431J118 0.04 0.00 0.01 55.0 0.04 295.0 0.0 0
119.00 JNJ1431J119 0.04 0.00 0.01 145.0 0.04 206.0 0.0 0
120.00 JNJ1431J120 0.04 0.00 0.01 81.0 0.04 217.0 0.0 0
121.00 JNJ1431J121 0.04 0.00 0.00 0.0 0.04 220.0 0.0 0
122.00 JNJ1431J122 0.04 0.00 0.00 0.0 0.04 262.0 0.0 0
123.00 JNJ1431J123 0.04 0.00 0.00 0.0 0.04 295.0 0.0 0
124.00 JNJ1431J124 0.04 0.00 0.00 0.0 0.04 282.0 0.0 0
125.00 JNJ1431J125 0.04 0.00 0.00 0.0 0.04 282.0 0.0 0
126.00 JNJ1431J126 0.04 0.00 0.00 0.0 0.04 295.0 0.0 0
127.00 JNJ1431J127 0.04 0.00 0.00 0.0 0.04 295.0 0.0 0
128.00 JNJ1431J128 0.04 0.00 0.00 0.0 0.04 295.0 0.0 0
130.00 JNJ1431J130 0.04 0.00 0.00 0.0 0.04 287.0 0.0 0
135.00 JNJ1431J135 0.04 0.00 0.00 0.0 0.04 287.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 JNJ1431V75 0.04 0.00 0.00 0.0 0.04 172.0 0.0 0
80.00 JNJ1431V80 0.03 -0.01 0.01 75.0 0.04 172.0 30.0 30
85.00 JNJ1431V85 0.02 -0.02 0.01 1.0 0.04 158.0 400.0 400
87.00 JNJ1431V87 0.04 0.00 0.00 0.0 0.04 147.0 0.0 0
87.50 JNJ1431V87.5 0.07 0.00 0.02 10.0 0.07 58.0 0.0 0
88.00 JNJ1431V88 0.04 0.00 0.00 0.0 0.04 145.0 0.0 0
89.00 JNJ1431V89 0.04 0.00 0.00 0.0 0.04 151.0 0.0 0
90.00 JNJ1431V90 0.02 0.00 0.01 61.0 0.04 152.0 10.0 209
91.00 JNJ1431V91 0.04 0.00 0.01 121.0 0.04 141.0 0.0 0
92.00 JNJ1431V92 0.70 0.66 0.01 265.0 0.04 130.0 149.0 155
93.00 JNJ1431V93 0.29 0.25 0.01 329.0 0.04 133.0 1.0 482
94.00 JNJ1431V94 0.42 0.38 0.01 332.0 0.04 151.0 13.0 371
95.00 JNJ1431V95 0.10 0.06 0.10 2.0 0.04 149.0 2.0 442
96.00 JNJ1431V96 0.01 -0.03 0.01 1.0 0.04 144.0 2.0 616
97.00 JNJ1431V97 0.02 0.00 0.03 2.0 0.04 125.0 10.0 331
98.00 JNJ1431V98 0.03 0.00 0.03 15.0 0.04 185.0 5.0 581
99.00 JNJ1431V99 0.05 -0.05 0.01 10.0 0.04 94.0 32.0 579
100.00 JNJ1431V100 0.06 0.00 0.03 6.0 0.04 250.0 12.0 122
101.00 JNJ1431V101 0.03 0.00 0.01 10.0 0.04 199.0 12.0 422
102.00 JNJ1431V102 0.03 -0.04 0.03 3.0 0.04 365.0 19.0 568
103.00 JNJ1431V103 0.02 -0.09 0.01 13.0 0.09 449.0 30.0 682
104.00 JNJ1431V104 0.16 0.00 0.02 50.0 0.10 284.0 107.0 2,658
105.00 JNJ1431V105 0.14 -0.18 0.05 1.0 0.11 218.0 13.0 514
106.00 JNJ1431V106 0.12 -0.91 0.07 412.0 0.12 55.0 126.0 74
107.00 JNJ1431V107 4.00 2.53 0.32 1318.0 0.44 880.0 10.0 49
108.00 JNJ1431V108 8.10 5.66 1.08 34.0 1.71 378.0 6.0 16
109.00 JNJ1431V109 2.51 -0.89 1.96 191.0 2.52 503.0 12.0 2
110.00 JNJ1431V110 11.30 6.95 2.85 109.0 3.45 144.0 1.0 5
111.00 JNJ1431V111 4.50 -0.85 3.85 21.0 4.40 94.0 1.0 151
112.00 JNJ1431V112 5.50 -0.80 4.80 99.0 5.35 93.0 1.0 0
113.00 JNJ1431V113 7.35 0.00 5.80 32.0 6.35 33.0 0.0 0
114.00 JNJ1431V114 7.50 -0.85 7.05 21.0 7.55 98.0 1.0 0
115.00 JNJ1431V115 8.50 -0.85 7.80 99.0 8.35 104.0 1.0 0
116.00 JNJ1431V116 9.50 -0.85 9.05 21.0 9.55 10.0 1.0 11
117.00 JNJ1431V117 10.50 -0.80 10.05 31.0 10.55 87.0 1.0 0
118.00 JNJ1431V118 12.35 0.00 10.90 2.0 11.50 3.0 0.0 0
119.00 JNJ1431V119 12.50 -0.85 12.00 41.0 12.55 33.0 1.0 0
120.00 JNJ1431V120 13.50 -0.80 13.00 21.0 13.50 2.0 1.0 0
121.00 JNJ1431V121 15.30 0.00 13.90 10.0 14.55 51.0 0.0 0
122.00 JNJ1431V122 15.50 -0.80 14.95 10.0 15.50 2.0 1.0 0
123.00 JNJ1431V123 17.30 0.00 15.90 20.0 16.55 131.0 0.0 0
124.00 JNJ1431V124 17.50 -0.80 16.95 10.0 17.50 2.0 1.0 0
125.00 JNJ1431V125 18.50 -0.80 17.95 10.0 18.50 2.0 1.0 0
126.00 JNJ1431V126 19.50 -0.80 18.95 10.0 19.50 2.0 1.0 0
127.00 JNJ1431V127 20.50 -0.80 19.90 10.0 20.45 2.0 1.0 0
128.00 JNJ1431V128 21.50 -0.80 20.95 10.0 21.50 2.0 1.0 0
130.00 JNJ1431V130 23.50 -0.80 22.95 10.0 23.50 2.0 1.0 0
135.00 JNJ1431V135 28.50 0.70 27.95 10.0 28.50 2.0 1.0 0