Johnson & Johnson $107.88

down 0.00


22/9/2014 04:00 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 107.88
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 107.88
Open: 108.00
Bid: 107.88
Ask: 107.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JNJ Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 JNJ1426I75 32.60 0.00 32.60 115.0 33.25 120.0 0.0 0
80.00 JNJ1426I80 27.60 0.00 27.60 115.0 28.25 120.0 0.0 0
85.00 JNJ1426I85 22.60 0.00 22.60 115.0 23.25 120.0 0.0 0
86.00 JNJ1426I86 21.60 0.00 21.60 115.0 22.25 120.0 0.0 0
87.00 JNJ1426I87 20.60 0.00 20.60 115.0 21.25 120.0 0.0 0
88.00 JNJ1426I88 19.70 0.00 19.70 229.0 20.25 314.0 0.0 0
89.00 JNJ1426I89 18.70 0.00 18.70 84.0 19.25 122.0 0.0 0
90.00 JNJ1426I90 17.75 0.00 17.75 57.0 18.25 113.0 0.0 0
91.00 JNJ1426I91 16.75 0.00 16.75 57.0 17.25 113.0 0.0 0
92.00 JNJ1426I92 11.50 -4.25 15.75 143.0 16.25 161.0 26.0 26
93.00 JNJ1426I93 11.20 -3.55 14.75 124.0 15.25 177.0 10.0 28
94.00 JNJ1426I94 10.60 -3.15 13.75 109.0 14.25 177.0 14.0 14
95.00 JNJ1426I95 9.15 -3.60 12.75 228.0 13.25 290.0 10.0 10
96.00 JNJ1426I96 8.25 -3.50 11.75 237.0 12.25 305.0 10.0 32
97.00 JNJ1426I97 3.90 -6.85 10.75 238.0 11.25 358.0 7.0 7
98.00 JNJ1426I98 6.10 -3.65 9.75 215.0 10.25 375.0 26.0 92
99.00 JNJ1426I99 5.65 -3.10 8.75 260.0 9.10 227.0 20.0 20
100.00 JNJ1426I100 4.52 -3.23 7.75 295.0 8.20 338.0 1.0 10
101.00 JNJ1426I101 7.15 0.40 6.75 621.0 7.10 609.0 5.0 111
102.00 JNJ1426I102 2.51 -3.24 5.75 213.0 6.25 347.0 6.0 87
103.00 JNJ1426I103 5.00 0.25 4.75 721.0 5.25 904.0 1.0 303
104.00 JNJ1426I104 4.00 0.00 3.75 949.0 4.15 1007.0 5.0 225
105.00 JNJ1426I105 3.22 0.00 2.78 762.0 3.10 951.0 11.0 1,546
106.00 JNJ1426I106 2.03 0.14 1.89 546.0 2.11 682.0 2.0 585
107.00 JNJ1426I107 1.13 0.00 1.09 40.0 1.16 75.0 19.0 958
108.00 JNJ1426I108 0.46 0.00 0.46 116.0 0.50 114.0 10.0 442
109.00 JNJ1426I109 0.18 0.00 0.12 115.0 0.15 150.0 107.0 642
110.00 JNJ1426I110 0.10 0.08 0.02 120.0 0.05 78.0 13.0 32
111.00 JNJ1426I111 0.05 0.00 0.01 300.0 0.05 361.0 0.0 0
112.00 JNJ1426I112 0.05 0.00 0.01 21.0 0.05 193.0 0.0 0
113.00 JNJ1426I113 0.05 0.00 0.01 41.0 0.05 234.0 0.0 0
114.00 JNJ1426I114 0.05 0.00 0.01 75.0 0.05 233.0 0.0 0
115.00 JNJ1426I115 0.01 0.00 0.01 10.0 0.01 64.0 0.0 0
116.00 JNJ1426I116 0.04 0.00 0.00 0.0 0.04 209.0 0.0 0
117.00 JNJ1426I117 0.04 0.00 0.00 0.0 0.04 207.0 0.0 0
118.00 JNJ1426I118 0.04 0.00 0.00 0.0 0.04 194.0 0.0 0
119.00 JNJ1426I119 0.04 0.00 0.00 0.0 0.04 184.0 0.0 0
120.00 JNJ1426I120 0.04 0.00 0.00 0.0 0.04 197.0 0.0 0
121.00 JNJ1426I121 0.04 0.00 0.00 0.0 0.04 199.0 0.0 0
122.00 JNJ1426I122 0.04 0.00 0.00 0.0 0.04 209.0 0.0 0
123.00 JNJ1426I123 0.04 0.00 0.00 0.0 0.04 196.0 0.0 0
124.00 JNJ1426I124 0.04 0.00 0.00 0.0 0.04 217.0 0.0 0
125.00 JNJ1426I125 0.04 0.00 0.00 0.0 0.04 217.0 0.0 0
126.00 JNJ1426I126 0.04 0.00 0.00 0.0 0.04 205.0 0.0 0
130.00 JNJ1426I130 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
135.00 JNJ1426I135 0.04 0.00 0.00 0.0 0.04 205.0 0.0 0
140.00 JNJ1426I140 0.04 0.00 0.00 0.0 0.04 215.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 JNJ1426U75 0.04 0.00 0.00 0.0 0.04 199.0 0.0 0
80.00 JNJ1426U80 0.04 0.00 0.00 0.0 0.04 189.0 0.0 0
85.00 JNJ1426U85 0.04 0.00 0.01 10.0 0.04 214.0 0.0 0
86.00 JNJ1426U86 0.02 -0.01 0.01 10.0 0.03 164.0 10.0 183
87.00 JNJ1426U87 0.04 0.00 0.01 10.0 0.04 217.0 0.0 0
88.00 JNJ1426U88 0.03 -0.01 0.01 10.0 0.04 176.0 31.0 31
89.00 JNJ1426U89 0.03 -0.01 0.01 10.0 0.04 215.0 1.0 1
90.00 JNJ1426U90 0.04 0.00 0.01 10.0 0.04 202.0 1.0 1
91.00 JNJ1426U91 0.04 0.00 0.01 10.0 0.04 200.0 0.0 0
92.00 JNJ1426U92 0.05 0.01 0.01 10.0 0.04 190.0 21.0 21
93.00 JNJ1426U93 0.18 0.14 0.01 10.0 0.04 183.0 20.0 20
94.00 JNJ1426U94 0.07 0.03 0.01 10.0 0.04 200.0 10.0 10
95.00 JNJ1426U95 0.08 0.04 0.01 10.0 0.04 197.0 2.0 35
96.00 JNJ1426U96 0.09 0.05 0.01 10.0 0.04 96.0 10.0 125
97.00 JNJ1426U97 0.05 0.01 0.01 10.0 0.04 47.0 2.0 334
98.00 JNJ1426U98 0.16 0.12 0.01 10.0 0.04 35.0 1.0 25
99.00 JNJ1426U99 0.04 0.00 0.01 80.0 0.04 31.0 1.0 26
100.00 JNJ1426U100 0.05 -0.03 0.01 10.0 0.08 183.0 20.0 137
101.00 JNJ1426U101 0.05 -0.09 0.01 84.0 0.14 213.0 7.0 102
102.00 JNJ1426U102 0.22 0.21 0.01 104.0 0.14 294.0 9.0 88
103.00 JNJ1426U103 0.08 0.07 0.01 190.0 0.14 250.0 2.0 392
104.00 JNJ1426U104 0.06 0.05 0.01 229.0 0.08 478.0 13.0 123
105.00 JNJ1426U105 0.05 0.00 0.01 647.0 0.08 598.0 20.0 240
106.00 JNJ1426U106 0.09 0.00 0.07 106.0 0.10 36.0 110.0 241
107.00 JNJ1426U107 0.23 0.00 0.20 119.0 0.24 283.0 110.0 217
108.00 JNJ1426U108 0.58 0.00 0.55 81.0 0.61 614.0 140.0 1,153
109.00 JNJ1426U109 1.23 0.00 1.22 50.0 1.29 175.0 40.0 10
110.00 JNJ1426U110 1.80 0.00 1.80 391.0 2.28 514.0 0.0 0
111.00 JNJ1426U111 2.75 0.00 2.75 506.0 3.30 190.0 0.0 0
112.00 JNJ1426U112 3.80 0.00 3.80 358.0 4.30 516.0 0.0 0
113.00 JNJ1426U113 4.80 0.00 4.80 167.0 5.30 211.0 0.0 0
114.00 JNJ1426U114 5.80 0.00 5.80 161.0 6.30 237.0 0.0 0
115.00 JNJ1426U115 6.80 0.00 6.80 167.0 7.30 144.0 0.0 0
116.00 JNJ1426U116 7.85 0.00 7.85 160.0 8.30 144.0 0.0 0
117.00 JNJ1426U117 8.90 0.00 8.90 167.0 9.30 155.0 0.0 0
118.00 JNJ1426U118 9.90 0.00 9.90 160.0 10.30 155.0 0.0 0
119.00 JNJ1426U119 10.90 0.00 10.90 166.0 11.30 155.0 0.0 0
120.00 JNJ1426U120 11.90 0.00 11.90 35.0 12.30 29.0 0.0 0
121.00 JNJ1426U121 12.90 0.00 12.90 74.0 13.30 74.0 0.0 0
122.00 JNJ1426U122 13.90 0.00 13.90 74.0 14.30 74.0 0.0 0
123.00 JNJ1426U123 14.90 0.00 14.90 159.0 15.30 155.0 0.0 0
124.00 JNJ1426U124 15.90 0.00 15.90 160.0 16.30 155.0 0.0 0
125.00 JNJ1426U125 16.90 0.00 16.90 120.0 17.35 127.0 0.0 0
126.00 JNJ1426U126 17.90 0.00 17.90 120.0 18.35 127.0 0.0 0
130.00 JNJ1426U130 21.90 0.00 21.90 120.0 22.35 127.0 0.0 0
135.00 JNJ1426U135 26.90 0.00 26.90 120.0 27.35 127.0 0.0 0
140.00 JNJ1426U140 31.90 0.00 31.90 120.0 32.35 127.0 0.0 0
Trading Center