Johnson & Johnson $102.20

up +0.01


24/7/2014 04:00 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 102.20
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 102.19
Open: 102.34
Bid: 102.02
Ask: 102.47
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 7%
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 JNJ1425G75 26.50 0.00 26.85 99.0 27.35 39.0 0.0 0
80.00 JNJ1425G80 22.10 -0.65 22.15 80.0 22.35 165.0 3.0 72
81.00 JNJ1425G81 19.56 -1.44 20.85 189.0 21.35 175.0 2.0 2
84.00 JNJ1425G84 17.95 0.00 17.90 186.0 18.35 175.0 0.0 0
85.00 JNJ1425G85 15.56 -1.39 16.90 186.0 17.35 175.0 1.0 1
86.00 JNJ1425G86 15.95 0.00 15.90 186.0 16.35 175.0 0.0 0
88.00 JNJ1425G88 13.45 0.00 13.95 215.0 14.35 187.0 0.0 0
89.00 JNJ1425G89 12.80 0.00 12.95 223.0 13.35 185.0 0.0 0
90.00 JNJ1425G90 15.30 3.55 11.95 221.0 12.40 197.0 4.0 4
91.00 JNJ1425G91 11.05 0.00 10.95 270.0 11.35 233.0 0.0 0
92.00 JNJ1425G92 9.85 -0.15 9.95 261.0 10.35 194.0 1.0 1
93.00 JNJ1425G93 9.00 0.00 8.95 269.0 9.35 196.0 0.0 0
94.00 JNJ1425G94 8.00 0.00 7.95 261.0 8.35 195.0 0.0 0
95.00 JNJ1425G95 7.18 0.18 6.95 261.0 7.35 194.0 2.0 2
96.00 JNJ1425G96 6.00 0.00 6.00 433.0 6.40 489.0 0.0 0
97.00 JNJ1425G97 5.55 0.00 5.00 541.0 5.40 481.0 40.0 49
98.00 JNJ1425G98 4.45 0.00 3.95 545.0 4.50 533.0 42.0 61
99.00 JNJ1425G99 3.50 0.00 2.96 1012.0 3.55 1007.0 5.0 112
100.00 JNJ1425G100 2.15 0.25 2.05 704.0 2.57 1615.0 10.0 176
101.00 JNJ1425G101 1.29 -0.14 1.11 966.0 1.40 1440.0 33.0 122
102.00 JNJ1425G102 0.39 -0.16 0.36 214.0 0.44 378.0 18.0 1,028
103.00 JNJ1425G103 0.06 -0.07 0.05 35.0 0.07 30.0 176.0 1,739
104.00 JNJ1425G104 0.01 -0.02 0.01 10.0 0.01 20.0 11.0 1,399
105.00 JNJ1425G105 0.03 0.00 0.01 100.0 0.01 202.0 23.0 1,580
106.00 JNJ1425G106 0.03 -0.01 0.01 93.0 0.03 215.0 63.0 496
107.00 JNJ1425G107 0.01 -0.03 0.01 30.0 0.04 222.0 5.0 686
108.00 JNJ1425G108 0.03 -0.01 0.01 10.0 0.04 318.0 3.0 123
109.00 JNJ1425G109 0.02 -0.02 0.01 10.0 0.04 323.0 5.0 10
110.00 JNJ1425G110 0.11 0.07 0.01 20.0 0.04 328.0 10.0 26
111.00 JNJ1425G111 0.04 0.00 0.01 10.0 0.04 328.0 0.0 0
112.00 JNJ1425G112 0.04 0.00 0.01 15.0 0.04 313.0 4.0 4
113.00 JNJ1425G113 0.04 0.00 0.01 1.0 0.04 340.0 0.0 0
114.00 JNJ1425G114 0.04 0.00 0.01 10.0 0.04 261.0 0.0 0
115.00 JNJ1425G115 0.04 0.00 0.01 10.0 0.01 54.0 50.0 50
116.00 JNJ1425G116 0.04 0.00 0.01 10.0 0.04 279.0 0.0 0
117.00 JNJ1425G117 0.04 0.00 0.01 15.0 0.04 335.0 0.0 0
120.00 JNJ1425G120 0.04 0.00 0.00 0.0 0.04 318.0 0.0 0
125.00 JNJ1425G125 0.04 0.00 0.00 0.0 0.04 335.0 0.0 0
130.00 JNJ1425G130 0.04 0.00 0.00 0.0 0.04 250.0 0.0 0
135.00 JNJ1425G135 0.04 0.00 0.00 0.0 0.04 246.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 JNJ1425S75 0.04 0.00 0.00 0.0 0.04 326.0 0.0 0
80.00 JNJ1425S80 0.04 0.00 0.01 1.0 0.04 323.0 0.0 0
81.00 JNJ1425S81 0.04 0.00 0.01 10.0 0.04 326.0 0.0 0
84.00 JNJ1425S84 0.04 0.00 0.01 10.0 0.04 338.0 0.0 0
85.00 JNJ1425S85 0.04 0.00 0.01 10.0 0.04 335.0 0.0 0
86.00 JNJ1425S86 0.04 0.00 0.01 10.0 0.04 323.0 0.0 0
88.00 JNJ1425S88 0.04 0.00 0.00 0.0 0.04 346.0 0.0 0
89.00 JNJ1425S89 0.01 -0.03 0.01 91.0 0.04 329.0 200.0 206
90.00 JNJ1425S90 0.02 -0.02 0.01 20.0 0.04 347.0 2.0 62
91.00 JNJ1425S91 0.02 -0.02 0.01 106.0 0.04 314.0 5.0 5
92.00 JNJ1425S92 0.05 0.01 0.01 116.0 0.04 312.0 1.0 2
93.00 JNJ1425S93 0.02 -0.02 0.02 35.0 0.04 334.0 9.0 31
94.00 JNJ1425S94 0.20 0.16 0.01 10.0 0.04 295.0 70.0 85
95.00 JNJ1425S95 0.03 -0.01 0.01 11.0 0.04 333.0 2.0 23
96.00 JNJ1425S96 0.05 0.01 0.01 58.0 0.04 334.0 1.0 2
97.00 JNJ1425S97 0.05 0.03 0.01 93.0 0.04 233.0 5.0 16
98.00 JNJ1425S98 0.07 -0.01 0.02 46.0 0.08 637.0 20.0 69
99.00 JNJ1425S99 0.11 0.03 0.02 230.0 0.10 1245.0 1.0 594
100.00 JNJ1425S100 0.03 0.00 0.03 1.0 0.12 432.0 100.0 370
101.00 JNJ1425S101 0.07 -0.05 0.02 195.0 0.12 655.0 5.0 827
102.00 JNJ1425S102 0.20 -0.20 0.15 394.0 0.22 233.0 63.0 586
103.00 JNJ1425S103 0.92 -0.02 0.73 747.0 1.06 1474.0 22.0 279
104.00 JNJ1425S104 1.72 -0.41 1.53 563.0 2.08 419.0 3.0 81
105.00 JNJ1425S105 2.90 0.37 2.56 670.0 3.05 627.0 20.0 256
106.00 JNJ1425S106 3.55 0.00 3.60 1170.0 4.05 1147.0 1.0 235
107.00 JNJ1425S107 3.00 -1.55 4.65 222.0 5.05 252.0 3.0 54
108.00 JNJ1425S108 2.75 -2.80 5.65 206.0 6.05 231.0 7.0 7
109.00 JNJ1425S109 5.45 -1.10 6.65 100.0 7.05 111.0 1.0 42
110.00 JNJ1425S110 4.37 -3.18 7.60 96.0 8.05 110.0 5.0 5
111.00 JNJ1425S111 8.55 0.00 8.65 100.0 9.05 100.0 0.0 0
112.00 JNJ1425S112 9.55 0.00 9.65 232.0 10.05 239.0 0.0 0
113.00 JNJ1425S113 7.80 -2.75 10.65 138.0 11.05 239.0 11.0 11
114.00 JNJ1425S114 11.55 0.00 11.65 138.0 12.05 239.0 0.0 0
115.00 JNJ1425S115 12.55 0.00 12.65 189.0 13.05 207.0 0.0 0
116.00 JNJ1425S116 13.55 0.00 13.65 189.0 14.05 207.0 0.0 0
117.00 JNJ1425S117 14.55 0.00 14.65 232.0 15.05 235.0 0.0 0
120.00 JNJ1425S120 17.25 0.00 17.65 39.0 18.10 85.0 0.0 0
125.00 JNJ1425S125 22.25 0.00 22.65 39.0 23.10 98.0 0.0 0
130.00 JNJ1425S130 27.50 0.00 27.65 159.0 28.10 183.0 0.0 0
135.00 JNJ1425S135 32.50 0.00 32.65 159.0 33.10 189.0 0.0 0
Trading Center