Johnson & Johnson $103.10

down -1.09


22/8/2014 04:01 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 103.10
Trade Time: Aug 22 04:01 PM Eastern Daylight Time
Change: -1.09 (-1.05 %)
Prev Close: 104.19
Open: 103.63
Bid: 103.09
Ask: 103.10
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 3%
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 JNJ1429H90 14.05 0.00 12.95 67.0 13.50 91.0 0.0 0
92.00 JNJ1429H92 12.05 0.00 10.95 69.0 11.50 82.0 0.0 0
93.00 JNJ1429H93 11.05 0.00 9.95 76.0 10.50 79.0 0.0 0
94.00 JNJ1429H94 10.05 0.00 8.95 166.0 9.35 205.0 0.0 0
95.00 JNJ1429H95 6.50 -2.55 7.95 189.0 8.55 223.0 5.0 5
96.00 JNJ1429H96 8.05 0.00 6.95 194.0 7.35 172.0 0.0 0
97.00 JNJ1429H97 5.80 -1.25 6.00 221.0 6.35 220.0 1.0 1
98.00 JNJ1429H98 5.90 -0.25 5.00 542.0 5.35 691.0 1.0 1
99.00 JNJ1429H99 5.35 0.00 4.00 903.0 4.35 700.0 41.0 1
100.00 JNJ1429H100 4.30 0.00 3.00 859.0 3.40 605.0 500.0 244
101.00 JNJ1429H101 2.20 -1.05 2.09 975.0 2.42 672.0 8.0 6
102.00 JNJ1429H102 1.36 -1.02 1.33 120.0 1.45 20.0 50.0 5
103.00 JNJ1429H103 0.64 -0.69 0.65 120.0 0.70 20.0 249.0 28
104.00 JNJ1429H104 0.26 -0.14 0.24 233.0 0.28 158.0 299.0 498
105.00 JNJ1429H105 0.12 -0.07 0.07 228.0 0.12 472.0 114.0 984
106.00 JNJ1429H106 0.05 0.04 0.02 27.0 0.06 106.0 100.0 30
107.00 JNJ1429H107 0.07 0.02 0.01 45.0 0.05 248.0 5.0 141
108.00 JNJ1429H108 0.02 -0.03 0.01 31.0 0.05 536.0 4.0 3
109.00 JNJ1429H109 0.06 0.02 0.01 45.0 0.05 322.0 5.0 1
110.00 JNJ1429H110 0.04 0.00 0.03 100.0 0.04 162.0 100.0 0
111.00 JNJ1429H111 0.04 0.00 0.01 45.0 0.04 118.0 0.0 0
112.00 JNJ1429H112 0.04 0.00 0.01 80.0 0.04 120.0 0.0 0
113.00 JNJ1429H113 0.04 0.00 0.01 30.0 0.04 90.0 5.0 5
114.00 JNJ1429H114 0.04 0.00 0.01 10.0 0.04 108.0 0.0 0
115.00 JNJ1429H115 0.04 0.00 0.01 10.0 0.04 171.0 0.0 0
116.00 JNJ1429H116 0.04 0.00 0.01 10.0 0.04 184.0 0.0 0
117.00 JNJ1429H117 0.04 0.00 0.01 10.0 0.04 186.0 0.0 0
118.00 JNJ1429H118 0.04 0.00 0.01 66.0 0.04 184.0 0.0 0
119.00 JNJ1429H119 0.04 0.00 0.01 91.0 0.04 184.0 0.0 0
120.00 JNJ1429H120 0.04 0.00 0.01 35.0 0.04 187.0 0.0 0
121.00 JNJ1429H121 0.04 0.00 0.00 0.0 0.04 294.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 JNJ1429T90 0.01 -0.03 0.01 130.0 0.04 221.0 50.0 72
92.00 JNJ1429T92 0.02 -0.02 0.01 10.0 0.04 85.0 15.0 36
93.00 JNJ1429T93 0.22 0.18 0.01 170.0 0.04 1.0 1.0 8
94.00 JNJ1429T94 0.02 -0.02 0.01 150.0 0.03 27.0 1.0 76
95.00 JNJ1429T95 0.04 0.00 0.01 150.0 0.05 1.0 17.0 395
96.00 JNJ1429T96 0.04 0.00 0.01 150.0 0.06 419.0 5.0 397
97.00 JNJ1429T97 0.07 0.05 0.02 20.0 0.07 195.0 100.0 530
98.00 JNJ1429T98 0.04 -0.02 0.02 297.0 0.11 547.0 5.0 195
99.00 JNJ1429T99 0.06 -0.02 0.03 204.0 0.09 654.0 10.0 185
100.00 JNJ1429T100 0.10 0.00 0.05 526.0 0.09 49.0 22.0 554
101.00 JNJ1429T101 0.11 -0.04 0.09 736.0 0.15 242.0 33.0 510
102.00 JNJ1429T102 0.23 0.03 0.22 262.0 0.28 192.0 95.0 196
103.00 JNJ1429T103 0.51 0.04 0.55 10.0 0.62 543.0 228.0 333
104.00 JNJ1429T104 1.10 0.18 1.13 196.0 1.24 699.0 102.0 339
105.00 JNJ1429T105 1.27 -0.22 1.53 1045.0 2.14 674.0 4.0 97
106.00 JNJ1429T106 2.27 -0.46 2.45 753.0 3.10 542.0 2.0 21
107.00 JNJ1429T107 4.60 1.35 3.55 409.0 4.10 283.0 20.0 53
108.00 JNJ1429T108 7.65 3.40 4.55 425.0 5.10 279.0 5.0 38
109.00 JNJ1429T109 7.50 2.25 5.60 424.0 6.10 343.0 23.0 47
110.00 JNJ1429T110 8.25 2.00 6.60 102.0 7.10 86.0 11.0 31
111.00 JNJ1429T111 9.45 2.20 7.60 106.0 8.10 80.0 22.0 22
112.00 JNJ1429T112 8.25 0.00 8.65 111.0 9.10 120.0 0.0 0
113.00 JNJ1429T113 9.25 0.00 9.70 41.0 10.05 122.0 0.0 0
114.00 JNJ1429T114 10.25 0.00 10.70 101.0 11.05 68.0 0.0 0
115.00 JNJ1429T115 11.99 0.74 11.70 174.0 12.05 109.0 7.0 7
116.00 JNJ1429T116 12.20 0.00 12.70 174.0 13.05 112.0 0.0 0
117.00 JNJ1429T117 13.20 0.00 13.70 175.0 14.05 112.0 0.0 0
118.00 JNJ1429T118 13.40 -0.80 14.70 36.0 15.05 37.0 1.0 1
119.00 JNJ1429T119 14.40 -0.70 15.70 36.0 16.05 37.0 1.0 1
120.00 JNJ1429T120 15.40 -0.70 16.70 31.0 17.10 20.0 1.0 1
121.00 JNJ1429T121 17.10 0.00 17.70 31.0 18.10 20.0 0.0 0
Trading Center