$107.86 -0.32 (-0.30%) Johnson & Johnson - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 107.86
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.30%)
Prev Close: 108.18
Open: 108.73
Bid: 107.62
Ask: 108.29
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 JNJ1428K80 27.80 0.00 27.50 31.0 28.30 10.0 0.0 0
85.00 JNJ1428K85 22.80 0.00 22.45 45.0 23.30 45.0 0.0 0
87.50 JNJ1428K87.5 20.20 0.00 19.60 41.0 20.95 10.0 0.0 0
89.00 JNJ1428K89 18.80 0.00 18.50 70.0 19.25 151.0 0.0 0
90.00 JNJ1428K90 17.85 0.00 17.50 70.0 18.25 151.0 0.0 0
91.00 JNJ1428K91 16.85 0.00 16.50 70.0 17.15 126.0 0.0 0
92.00 JNJ1428K92 15.80 0.00 15.50 70.0 16.15 126.0 0.0 0
93.00 JNJ1428K93 14.85 0.00 14.45 100.0 15.15 100.0 0.0 0
94.00 JNJ1428K94 13.99 0.14 13.45 45.0 14.15 45.0 20.0 20
95.00 JNJ1428K95 12.85 0.00 12.45 45.0 13.15 45.0 0.0 0
96.00 JNJ1428K96 11.85 0.00 11.35 10.0 12.15 26.0 5.0 26
97.00 JNJ1428K97 5.20 -5.65 10.45 56.0 11.15 45.0 10.0 18
98.00 JNJ1428K98 9.25 -0.60 9.60 40.0 10.10 205.0 1.0 3
99.00 JNJ1428K99 9.20 0.35 8.60 86.0 9.10 104.0 1.0 45
100.00 JNJ1428K100 7.90 0.00 7.60 148.0 8.10 270.0 2.0 87
101.00 JNJ1428K101 7.95 1.10 6.60 140.0 7.10 266.0 10.0 35
102.00 JNJ1428K102 5.86 0.00 5.50 168.0 6.10 265.0 2.0 248
103.00 JNJ1428K103 5.90 1.05 4.55 431.0 5.10 468.0 2.0 217
104.00 JNJ1428K104 3.90 0.00 3.65 216.0 4.10 701.0 19.0 172
105.00 JNJ1428K105 2.73 -0.42 2.63 574.0 3.10 589.0 15.0 61
106.00 JNJ1428K106 1.75 0.00 1.68 356.0 2.12 604.0 10.0 146
107.00 JNJ1428K107 1.19 0.04 0.88 10.0 1.15 454.0 52.0 50
108.00 JNJ1428K108 0.34 -0.04 0.33 49.0 0.39 167.0 121.0 97
109.00 JNJ1428K109 0.14 0.02 0.08 845.0 0.14 115.0 66.0 440
110.00 JNJ1428K110 0.06 0.00 0.02 99.0 0.10 400.0 50.0 577
111.00 JNJ1428K111 0.05 0.03 0.01 102.0 0.07 482.0 2.0 147
112.00 JNJ1428K112 0.09 0.04 0.01 86.0 0.09 464.0 60.0 61
113.00 JNJ1428K113 0.05 0.00 0.01 47.0 0.08 406.0 0.0 0
114.00 JNJ1428K114 0.05 0.00 0.01 76.0 0.07 371.0 0.0 0
115.00 JNJ1428K115 0.05 0.00 0.01 123.0 0.05 202.0 0.0 0
116.00 JNJ1428K116 0.04 0.00 0.01 42.0 0.04 109.0 0.0 0
117.00 JNJ1428K117 0.04 0.00 0.01 10.0 0.04 146.0 0.0 0
118.00 JNJ1428K118 0.04 0.00 0.01 10.0 0.04 139.0 0.0 0
119.00 JNJ1428K119 0.04 0.00 0.00 0.0 0.04 179.0 0.0 0
120.00 JNJ1428K120 0.04 0.00 0.00 0.0 0.04 168.0 0.0 0
121.00 JNJ1428K121 0.04 0.00 0.00 0.0 0.04 206.0 0.0 0
122.00 JNJ1428K122 0.04 0.00 0.00 0.0 0.04 182.0 0.0 0
123.00 JNJ1428K123 0.04 0.00 0.00 0.0 0.04 168.0 0.0 0
125.00 JNJ1428K125 0.04 0.00 0.00 0.0 0.04 177.0 0.0 0
130.00 JNJ1428K130 0.00 0.00 0.00 0.0 0.04 165.0 0.0 0
135.00 JNJ1428K135 0.04 0.00 0.00 0.0 0.04 187.0 0.0 0
140.00 JNJ1428K140 0.04 0.00 0.00 0.0 0.04 198.0 0.0 0
145.00 JNJ1428K145 0.00 0.00 0.00 0.0 0.04 66.0 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 62.0 2.0 45
85.00 JNJ1428W85 0.03 -0.01 0.01 24.0 0.04 220.0 15.0 24
87.50 JNJ1428W87.5 0.04 0.00 0.01 2.0 0.04 95.0 0.0 0
89.00 JNJ1428W89 0.04 0.00 0.01 10.0 0.04 214.0 9.0 47
90.00 JNJ1428W90 0.04 0.01 0.01 10.0 0.01 85.0 24.0 87
91.00 JNJ1428W91 0.04 0.00 0.01 10.0 0.04 223.0 10.0 10
92.00 JNJ1428W92 0.04 0.00 0.01 10.0 0.04 153.0 11.0 49
93.00 JNJ1428W93 0.04 0.00 0.01 10.0 0.04 109.0 0.0 0
94.00 JNJ1428W94 0.05 0.01 0.01 10.0 0.04 185.0 3.0 88
95.00 JNJ1428W95 0.10 0.06 0.01 10.0 0.04 185.0 1.0 75
96.00 JNJ1428W96 0.35 0.34 0.01 10.0 0.04 194.0 179.0 184
97.00 JNJ1428W97 0.11 0.10 0.01 10.0 0.04 174.0 4.0 32
98.00 JNJ1428W98 0.24 0.23 0.01 10.0 0.04 172.0 5.0 24
99.00 JNJ1428W99 0.64 0.63 0.01 10.0 0.06 226.0 100.0 140
100.00 JNJ1428W100 0.05 0.00 0.01 127.0 0.08 299.0 10.0 138
101.00 JNJ1428W101 0.06 0.05 0.01 376.0 0.12 296.0 5.0 565
102.00 JNJ1428W102 0.09 0.08 0.01 670.0 0.08 275.0 2.0 269
103.00 JNJ1428W103 0.10 0.09 0.01 596.0 0.22 484.0 10.0 132
104.00 JNJ1428W104 0.13 0.10 0.03 833.0 0.12 484.0 10.0 32
105.00 JNJ1428W105 0.15 0.00 0.08 742.0 0.12 508.0 1.0 40
106.00 JNJ1428W106 0.21 0.00 0.02 53.0 0.17 9.0 16.0 262
107.00 JNJ1428W107 0.26 -0.19 0.24 125.0 0.28 100.0 192.0 238
108.00 JNJ1428W108 0.53 -0.37 0.66 95.0 0.72 87.0 125.0 413
109.00 JNJ1428W109 1.40 -0.11 1.19 537.0 1.53 547.0 8.0 3
110.00 JNJ1428W110 1.94 -0.46 1.88 270.0 2.48 403.0 5.0 0
111.00 JNJ1428W111 3.45 0.10 2.68 547.0 3.45 266.0 3.0 3
112.00 JNJ1428W112 4.35 0.00 3.90 200.0 4.45 62.0 0.0 0
113.00 JNJ1428W113 5.35 0.00 4.90 49.0 5.45 63.0 0.0 0
114.00 JNJ1428W114 6.35 0.00 5.80 293.0 6.45 63.0 0.0 0
115.00 JNJ1428W115 7.35 0.00 6.90 113.0 7.45 39.0 0.0 0
116.00 JNJ1428W116 8.35 0.00 7.90 79.0 8.45 55.0 0.0 0
117.00 JNJ1428W117 9.35 0.00 8.90 70.0 9.45 115.0 0.0 0
118.00 JNJ1428W118 10.35 0.00 9.90 45.0 10.45 45.0 0.0 0
119.00 JNJ1428W119 11.35 0.00 10.90 45.0 11.50 45.0 0.0 0
120.00 JNJ1428W120 12.30 0.00 11.90 47.0 12.50 86.0 0.0 0
121.00 JNJ1428W121 13.30 0.00 12.55 1.0 14.25 10.0 0.0 0
122.00 JNJ1428W122 14.30 0.00 13.55 1.0 15.30 1.0 0.0 0
123.00 JNJ1428W123 15.30 0.00 14.25 10.0 16.20 21.0 0.0 0
125.00 JNJ1428W125 17.30 0.00 16.10 1.0 17.70 140.0 0.0 0
130.00 JNJ1428W130 0.00 0.00 21.15 1.0 22.70 140.0 0.0 0
135.00 JNJ1428W135 0.00 0.00 26.90 136.0 27.45 25.0 0.0 0
140.00 JNJ1428W140 0.00 0.00 31.90 136.0 32.45 25.0 0.0 0
145.00 JNJ1428W145 0.00 0.00 36.90 70.0 37.45 86.0 0.0 0