$103.13 +0.50 (0.49%) Johnson & Johnson - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 103.13
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.50 (0.49%)
Prev Close: 102.63
Open: 102.95
Bid: 102.91
Ask: 103.09
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 JNJ1431J80 22.05 0.00 22.45 88.0 23.10 60.0 0.0 0
85.00 JNJ1431J85 17.20 0.00 17.65 88.0 18.10 60.0 0.0 0
87.50 JNJ1431J87.5 13.60 0.00 13.60 70.0 14.40 77.0 0.0 0
90.00 JNJ1431J90 7.90 -4.45 12.70 268.0 13.10 173.0 10.0 68
91.00 JNJ1431J91 6.40 -5.00 11.55 230.0 12.10 118.0 10.0 116
92.00 JNJ1431J92 5.55 -4.80 10.55 270.0 11.10 128.0 33.0 99
93.00 JNJ1431J93 4.70 -4.65 9.65 314.0 10.10 164.0 41.0 108
94.00 JNJ1431J94 5.00 -3.40 8.55 163.0 9.10 105.0 21.0 113
95.00 JNJ1431J95 3.99 -3.46 7.60 182.0 8.15 112.0 1.0 67
96.00 JNJ1431J96 6.67 0.00 6.60 201.0 7.15 56.0 17.0 257
97.00 JNJ1431J97 5.69 0.00 5.65 47.0 6.10 20.0 17.0 163
98.00 JNJ1431J98 5.10 0.40 4.65 549.0 5.15 208.0 10.0 518
99.00 JNJ1431J99 3.83 -0.17 3.70 849.0 4.20 603.0 90.0 460
100.00 JNJ1431J100 2.90 0.11 2.78 842.0 3.15 49.0 22.0 340
101.00 JNJ1431J101 1.94 -0.25 2.00 678.0 2.29 33.0 61.0 613
102.00 JNJ1431J102 1.26 0.17 1.28 34.0 1.43 64.0 252.0 467
103.00 JNJ1431J103 0.69 0.08 0.68 1053.0 0.79 32.0 134.0 713
104.00 JNJ1431J104 0.28 0.03 0.30 584.0 0.36 37.0 373.0 318
105.00 JNJ1431J105 0.11 0.10 0.08 745.0 0.16 231.0 1.0 124
106.00 JNJ1431J106 0.02 0.01 0.02 101.0 0.05 40.0 5.0 103
107.00 JNJ1431J107 0.04 0.00 0.04 15.0 0.04 164.0 1.0 202
108.00 JNJ1431J108 0.17 0.13 0.01 19.0 0.04 221.0 7.0 465
109.00 JNJ1431J109 0.22 0.18 0.01 29.0 0.04 161.0 6.0 211
110.00 JNJ1431J110 0.07 0.03 0.01 10.0 0.04 167.0 105.0 135
111.00 JNJ1431J111 0.09 0.05 0.01 10.0 0.04 163.0 77.0 348
112.00 JNJ1431J112 0.05 0.01 0.01 75.0 0.04 183.0 33.0 33
113.00 JNJ1431J113 0.04 0.00 0.01 10.0 0.04 174.0 0.0 0
114.00 JNJ1431J114 0.04 0.00 0.01 31.0 0.04 195.0 0.0 0
115.00 JNJ1431J115 0.04 0.00 0.01 10.0 0.04 218.0 0.0 0
116.00 JNJ1431J116 0.04 0.00 0.01 20.0 0.04 231.0 0.0 0
117.00 JNJ1431J117 0.04 0.00 0.01 88.0 0.04 220.0 0.0 0
118.00 JNJ1431J118 0.04 0.00 0.01 55.0 0.04 233.0 0.0 0
119.00 JNJ1431J119 0.04 0.00 0.01 145.0 0.04 187.0 0.0 0
120.00 JNJ1431J120 0.04 0.00 0.01 81.0 0.04 175.0 0.0 0
121.00 JNJ1431J121 0.04 0.00 0.00 0.0 0.04 264.0 0.0 0
122.00 JNJ1431J122 0.04 0.00 0.00 0.0 0.04 229.0 0.0 0
123.00 JNJ1431J123 0.04 0.00 0.00 0.0 0.04 229.0 0.0 0
124.00 JNJ1431J124 0.04 0.00 0.00 0.0 0.04 272.0 0.0 0
125.00 JNJ1431J125 0.04 0.00 0.00 0.0 0.04 257.0 0.0 0
126.00 JNJ1431J126 0.04 0.00 0.00 0.0 0.04 227.0 0.0 0
127.00 JNJ1431J127 0.04 0.00 0.00 0.0 0.04 263.0 0.0 0
128.00 JNJ1431J128 0.04 0.00 0.00 0.0 0.04 265.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 JNJ1431V80 0.03 -0.01 0.01 75.0 0.04 248.0 30.0 30
85.00 JNJ1431V85 0.02 -0.02 0.01 1.0 0.01 33.0 400.0 400
87.50 JNJ1431V87.5 0.07 0.00 0.02 10.0 0.07 58.0 0.0 0
90.00 JNJ1431V90 0.08 0.04 0.01 61.0 0.04 183.0 5.0 218
91.00 JNJ1431V91 0.05 0.00 0.01 121.0 0.04 164.0 0.0 0
92.00 JNJ1431V92 0.70 0.65 0.01 265.0 0.04 201.0 149.0 155
93.00 JNJ1431V93 0.29 0.22 0.01 329.0 0.05 177.0 1.0 482
94.00 JNJ1431V94 0.42 0.31 0.01 332.0 0.08 204.0 13.0 433
95.00 JNJ1431V95 0.05 0.00 0.05 1.0 0.14 771.0 1.0 444
96.00 JNJ1431V96 0.13 -0.07 0.05 406.0 0.20 806.0 1.0 626
97.00 JNJ1431V97 0.35 0.33 0.02 369.0 0.14 759.0 18.0 331
98.00 JNJ1431V98 0.07 0.02 0.04 34.0 0.07 2.0 48.0 519
99.00 JNJ1431V99 0.10 -0.01 0.06 62.0 0.10 232.0 5.0 558
100.00 JNJ1431V100 0.15 0.00 0.10 58.0 0.14 541.0 12.0 122
101.00 JNJ1431V101 0.22 -0.04 0.18 31.0 0.21 10.0 15.0 427
102.00 JNJ1431V102 0.45 -0.05 0.36 61.0 0.45 286.0 387.0 388
103.00 JNJ1431V103 1.05 0.02 0.72 97.0 0.87 1749.0 78.0 254
104.00 JNJ1431V104 1.25 -0.65 1.17 349.0 1.25 1.0 35.0 355
105.00 JNJ1431V105 3.40 1.33 1.98 664.0 2.49 950.0 15.0 327
106.00 JNJ1431V106 5.85 2.80 2.89 252.0 3.50 898.0 18.0 53
107.00 JNJ1431V107 4.00 -0.10 3.80 177.0 4.45 223.0 10.0 39
108.00 JNJ1431V108 8.10 3.05 4.90 161.0 5.45 397.0 6.0 16
109.00 JNJ1431V109 2.67 -3.33 5.90 82.0 6.50 150.0 4.0 2
110.00 JNJ1431V110 11.30 4.25 6.90 83.0 7.45 205.0 1.0 5
111.00 JNJ1431V111 4.00 -4.10 7.90 74.0 8.45 94.0 177.0 151
112.00 JNJ1431V112 9.05 0.00 8.85 71.0 9.35 11.0 0.0 0
113.00 JNJ1431V113 9.65 0.00 9.80 84.0 10.40 11.0 0.0 0
114.00 JNJ1431V114 10.65 0.00 10.80 84.0 11.40 11.0 0.0 0
115.00 JNJ1431V115 11.45 0.00 11.85 72.0 12.40 11.0 0.0 0
116.00 JNJ1431V116 11.45 -1.65 12.90 72.0 13.40 11.0 11.0 11
117.00 JNJ1431V117 14.10 0.00 13.80 81.0 14.40 21.0 0.0 0
118.00 JNJ1431V118 15.10 0.00 14.80 70.0 15.40 70.0 0.0 0
119.00 JNJ1431V119 16.10 0.00 15.80 70.0 16.40 10.0 0.0 0
120.00 JNJ1431V120 15.80 0.00 16.80 70.0 17.40 70.0 0.0 0
121.00 JNJ1431V121 16.80 0.00 17.80 70.0 18.40 10.0 0.0 0
122.00 JNJ1431V122 17.80 0.00 18.80 70.0 19.40 10.0 0.0 0
123.00 JNJ1431V123 20.10 0.00 19.80 70.0 20.40 10.0 0.0 0
124.00 JNJ1431V124 21.10 0.00 20.80 70.0 21.40 10.0 0.0 0
125.00 JNJ1431V125 22.10 0.00 21.80 70.0 22.40 10.0 0.0 0
126.00 JNJ1431V126 23.10 0.00 22.80 70.0 23.40 10.0 0.0 0
127.00 JNJ1431V127 24.10 0.00 23.80 70.0 24.40 10.0 0.0 0
128.00 JNJ1431V128 23.80 0.00 24.80 70.0 25.40 10.0 0.0 0