Johnson & Johnson $98.75

down 0.00


16/4/2014 06:40 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 98.75
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 98.75
Open: 99.57
Bid: 98.74
Ask: 98.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JNJ Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JNJ1419D45 53.35 0.00 53.35 10.0 53.90 10.0 0.0 0
50.00 JNJ1419D50 49.17 0.00 48.50 404.0 48.90 1.0 20.0 19
55.00 JNJ1419D55 43.45 0.00 43.45 10.0 43.90 10.0 0.0 0
60.00 JNJ1419D60 37.90 -0.60 38.50 10.0 38.80 20.0 20.0 67
65.00 JNJ1419D65 28.45 -5.05 33.50 10.0 33.90 1.0 23.0 23
70.00 JNJ1419D70 28.70 0.00 28.50 75.0 28.80 10.0 2.0 49
75.00 JNJ1419D75 22.70 -0.80 23.50 13.0 23.95 1.0 40.0 50
75.00 JNJ1425D75 23.40 0.00 23.40 10.0 23.90 10.0 0.0 0
77.00 JNJ1425D77 21.40 0.00 21.40 10.0 21.90 10.0 0.0 0
77.50 JNJ1419D77.5 20.45 -0.55 21.00 276.0 21.40 1.0 19.0 116
78.00 JNJ1425D78 18.75 -1.65 20.40 20.0 20.80 10.0 20.0 20
79.00 JNJ1425D79 19.40 0.00 19.40 10.0 20.00 10.0 0.0 0
80.00 JNJ1419D80 18.90 0.00 18.50 450.0 18.90 1.0 2.0 175
80.00 JNJ1425D80 18.40 0.00 18.40 10.0 18.90 10.0 0.0 0
81.00 JNJ1425D81 16.10 -1.30 17.40 20.0 17.80 10.0 82.0 82
82.00 JNJ1425D82 14.90 -1.50 16.40 367.0 16.80 90.0 20.0 10
82.50 JNJ1419D82.5 16.25 0.25 16.00 445.0 16.40 1.0 50.0 106
83.00 JNJ1425D83 14.65 -0.75 15.40 369.0 15.90 20.0 40.0 20
84.00 JNJ1419D84 13.05 -1.45 14.50 10.0 14.90 1.0 4.0 4
84.00 JNJ1425D84 13.05 -1.35 14.40 345.0 14.85 117.0 30.0 0
85.00 JNJ1419D85 13.48 -0.02 13.50 435.0 13.90 1.0 17.0 143
85.00 JNJ1425D85 13.40 0.00 13.40 353.0 13.85 45.0 0.0 0
86.00 JNJ1419D86 11.05 -1.45 12.50 10.0 12.90 1.0 6.0 6
86.00 JNJ1425D86 11.65 -0.75 12.40 348.0 12.85 158.0 10.0 42
87.00 JNJ1425D87 6.20 -5.20 11.40 211.0 11.85 94.0 14.0 14
87.50 JNJ1419D87.5 11.00 0.00 10.95 467.0 11.40 1.0 15.0 1,762
88.00 JNJ1425D88 9.15 -1.25 10.40 766.0 10.85 190.0 20.0 80
89.00 JNJ1419D89 9.45 0.00 9.45 75.0 9.85 20.0 0.0 0
89.00 JNJ1425D89 5.15 -4.25 9.40 669.0 9.90 344.0 40.0 41
90.00 JNJ1419D90 8.40 0.00 8.50 993.0 8.80 94.0 42.0 3,834
90.00 JNJ1425D90 8.40 0.00 8.40 608.0 8.90 511.0 4.0 78
91.00 JNJ1419D91 7.45 0.00 7.45 217.0 7.80 50.0 0.0 0
91.00 JNJ1425D91 3.15 -4.25 7.40 536.0 7.95 377.0 42.0 42
92.00 JNJ1425D92 4.90 -1.55 6.45 573.0 6.95 283.0 1.0 17
92.50 JNJ1419D92.5 6.25 0.00 5.95 1039.0 6.30 28.0 5670.0 10,433
93.00 JNJ1425D93 4.04 -1.41 5.45 700.0 5.95 583.0 1.0 95
94.00 JNJ1419D94 3.39 -1.06 4.45 320.0 4.85 72.0 12.0 29
94.00 JNJ1425D94 5.20 0.00 4.45 739.0 5.00 680.0 5.0 1,702
95.00 JNJ1419D95 3.60 0.00 3.45 1237.0 3.80 57.0 429.0 8,207
95.00 JNJ1425D95 3.70 0.20 3.50 753.0 3.90 89.0 3.0 89
96.00 JNJ1419D96 3.55 0.00 2.45 923.0 2.87 510.0 24.0 707
96.00 JNJ1425D96 2.65 0.00 2.59 830.0 2.92 75.0 101.0 403
97.00 JNJ1425D97 1.55 0.00 1.75 922.0 2.04 75.0 29.0 476
97.50 JNJ1419D97.5 1.10 0.00 1.08 1312.0 1.32 23.0 1092.0 9,375
98.00 JNJ1425D98 0.94 0.00 1.02 1050.0 1.26 10.0 21.0 552
99.00 JNJ1419D99 0.18 0.00 0.18 172.0 0.21 88.0 1327.0 1,890
99.00 JNJ1425D99 0.54 0.00 0.62 126.0 0.67 72.0 143.0 534
100.00 JNJ1419D100 0.02 0.00 0.02 83.0 0.04 60.0 2071.0 5,421
100.00 JNJ1425D100 0.31 0.00 0.26 173.0 0.29 15.0 271.0 438
101.00 JNJ1419D101 0.01 0.00 0.01 15.0 0.02 44.0 46.0 583
101.00 JNJ1425D101 0.10 0.00 0.07 512.0 0.12 181.0 120.0 482
102.00 JNJ1419D102 0.01 -0.03 0.01 74.0 0.04 332.0 26.0 39
102.00 JNJ1425D102 0.13 0.00 0.02 227.0 0.09 883.0 2.0 15
103.00 JNJ1419D103 0.01 0.00 0.01 37.0 0.02 144.0 2.0 13
103.00 JNJ1425D103 0.02 0.00 0.01 25.0 0.06 726.0 20.0 140
104.00 JNJ1419D104 0.04 0.00 0.01 17.0 0.04 87.0 0.0 0
104.00 JNJ1425D104 0.04 -0.01 0.02 58.0 0.05 572.0 3.0 12
105.00 JNJ1419D105 0.01 0.00 0.01 10.0 0.03 50.0 3.0 1,420
105.00 JNJ1425D105 0.08 0.03 0.01 65.0 0.05 135.0 10.0 11
106.00 JNJ1419D106 0.02 -0.02 0.00 0.0 0.04 88.0 2.0 2
107.00 JNJ1419D107 0.04 0.00 0.00 0.0 0.04 111.0 0.0 0
108.00 JNJ1419D108 0.04 0.00 0.00 0.0 0.04 111.0 0.0 0
109.00 JNJ1419D109 0.04 0.00 0.00 0.0 0.04 42.0 0.0 0
110.00 JNJ1419D110 0.02 -0.02 0.02 1.0 0.04 51.0 1.0 872
111.00 JNJ1419D111 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
112.00 JNJ1419D112 0.04 0.00 0.00 0.0 0.04 106.0 0.0 0
113.00 JNJ1419D113 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JNJ1419P45 0.02 -0.02 0.01 1.0 0.04 43.0 2.0 346
50.00 JNJ1419P50 0.04 0.00 0.01 10.0 0.04 32.0 0.0 0
55.00 JNJ1419P55 0.04 0.00 0.01 10.0 0.04 75.0 10.0 89
60.00 JNJ1419P60 0.01 0.00 0.01 14.0 0.01 1.0 14.0 2,156
65.00 JNJ1419P65 0.02 -0.02 0.01 10.0 0.04 73.0 20.0 215
70.00 JNJ1419P70 0.01 -0.03 0.01 2.0 0.04 109.0 20.0 463
75.00 JNJ1419P75 0.02 -0.01 0.02 10.0 0.03 45.0 10.0 2,720
75.00 JNJ1425P75 0.04 0.00 0.01 80.0 0.04 101.0 0.0 0
77.00 JNJ1425P77 0.04 0.00 0.01 46.0 0.04 96.0 0.0 0
77.50 JNJ1419P77.5 0.01 -0.03 0.01 93.0 0.04 49.0 198.0 869
78.00 JNJ1425P78 0.04 0.00 0.01 10.0 0.04 99.0 0.0 0
79.00 JNJ1425P79 0.04 0.00 0.01 10.0 0.04 101.0 0.0 0
80.00 JNJ1419P80 0.03 0.02 0.01 230.0 0.01 10.0 10.0 1,685
80.00 JNJ1425P80 0.04 0.00 0.01 48.0 0.04 81.0 0.0 0
81.00 JNJ1425P81 0.04 0.00 0.01 40.0 0.04 73.0 0.0 0
82.00 JNJ1425P82 0.04 0.00 0.01 80.0 0.04 84.0 8.0 8
82.50 JNJ1419P82.5 0.01 -0.01 0.01 10.0 0.02 83.0 150.0 1,468
83.00 JNJ1425P83 0.04 0.00 0.01 53.0 0.04 77.0 0.0 0
84.00 JNJ1419P84 0.04 0.00 0.01 75.0 0.04 101.0 0.0 0
84.00 JNJ1425P84 0.04 0.00 0.01 318.0 0.04 94.0 0.0 0
85.00 JNJ1419P85 0.01 -0.01 0.01 30.0 0.02 410.0 2.0 2,820
85.00 JNJ1425P85 0.04 0.03 0.01 4.0 0.04 107.0 10.0 26
86.00 JNJ1419P86 0.04 0.00 0.01 67.0 0.04 99.0 0.0 0
86.00 JNJ1425P86 0.04 0.00 0.01 664.0 0.04 96.0 0.0 0
87.00 JNJ1425P87 0.04 0.00 0.01 75.0 0.04 96.0 0.0 0
87.50 JNJ1419P87.5 0.02 -0.02 0.02 81.0 0.04 96.0 13.0 4,513
88.00 JNJ1425P88 0.09 0.05 0.01 45.0 0.04 140.0 5.0 26
89.00 JNJ1419P89 0.01 -0.03 0.01 4.0 0.04 110.0 20.0 26
89.00 JNJ1425P89 0.01 0.00 0.01 20.0 0.04 130.0 0.0 0
90.00 JNJ1419P90 0.02 0.00 0.02 30.0 0.03 102.0 30.0 6,114
90.00 JNJ1425P90 0.07 0.00 0.01 39.0 0.04 104.0 20.0 159
91.00 JNJ1419P91 0.01 0.00 0.02 75.0 0.02 72.0 2.0 204
91.00 JNJ1425P91 0.13 0.12 0.01 113.0 0.05 216.0 1.0 14
92.00 JNJ1425P92 0.05 0.04 0.01 195.0 0.09 786.0 3.0 86
92.50 JNJ1419P92.5 0.01 0.00 0.01 3.0 0.02 51.0 76.0 15,026
93.00 JNJ1425P93 0.07 0.00 0.03 81.0 0.10 506.0 40.0 266
94.00 JNJ1419P94 0.03 0.00 0.01 30.0 0.02 2.0 50.0 1,438
94.00 JNJ1425P94 0.07 0.00 0.04 289.0 0.12 605.0 50.0 393
95.00 JNJ1419P95 0.03 0.00 0.01 20.0 0.04 77.0 58.0 7,162
95.00 JNJ1425P95 0.10 0.00 0.07 187.0 0.11 198.0 55.0 436
96.00 JNJ1419P96 0.04 0.00 0.01 40.0 0.05 600.0 10.0 1,334
96.00 JNJ1425P96 0.19 0.00 0.13 72.0 0.16 195.0 176.0 1,382
97.00 JNJ1425P97 0.27 0.00 0.24 108.0 0.28 165.0 140.0 474
97.50 JNJ1419P97.5 0.05 0.00 0.04 78.0 0.08 223.0 639.0 6,533
98.00 JNJ1425P98 0.52 0.00 0.47 75.0 0.53 410.0 309.0 518
99.00 JNJ1419P99 0.87 0.00 0.43 37.0 0.51 434.0 495.0 658
99.00 JNJ1425P99 1.08 0.00 0.87 21.0 0.91 65.0 66.0 188
100.00 JNJ1419P100 1.80 0.00 1.20 625.0 1.53 1452.0 45.0 1,036
100.00 JNJ1425P100 1.65 0.00 1.50 10.0 1.55 30.0 52.0 83
101.00 JNJ1419P101 1.80 0.00 2.22 45.0 2.60 812.0 2.0 21
101.00 JNJ1425P101 2.60 0.41 2.19 771.0 2.66 858.0 10.0 38
102.00 JNJ1419P102 4.05 0.85 3.20 50.0 3.60 796.0 17.0 17
102.00 JNJ1425P102 4.20 1.00 3.20 79.0 3.65 754.0 300.0 190
103.00 JNJ1419P103 5.10 0.90 4.20 13.0 4.55 32.0 10.0 10
103.00 JNJ1425P103 4.15 0.00 4.15 49.0 4.60 531.0 0.0 0
104.00 JNJ1419P104 6.10 0.95 5.15 1.0 5.50 95.0 30.0 30
104.00 JNJ1425P104 6.05 0.85 5.20 57.0 5.60 690.0 10.0 73
105.00 JNJ1419P105 7.90 1.75 6.15 37.0 6.50 95.0 25.0 22
105.00 JNJ1425P105 7.45 1.25 6.20 20.0 6.60 306.0 11.0 20
106.00 JNJ1419P106 7.05 0.00 7.20 16.0 7.50 226.0 20.0 0
107.00 JNJ1419P107 8.10 0.00 8.10 20.0 8.50 95.0 0.0 0
108.00 JNJ1419P108 9.10 0.00 9.10 20.0 9.50 95.0 0.0 0
109.00 JNJ1419P109 10.05 0.00 10.20 20.0 10.50 95.0 20.0 0
110.00 JNJ1419P110 12.85 1.70 11.15 35.0 11.50 10.0 15.0 15
111.00 JNJ1419P111 11.65 0.00 11.65 1.0 12.75 1.0 0.0 0
112.00 JNJ1419P112 12.65 0.00 12.65 1.0 13.75 1.0 0.0 0
113.00 JNJ1419P113 13.55 0.00 13.55 10.0 14.55 10.0 0.0 0
Trading Center