$107.00 +0.81 (0.76%) Johnson & Johnson - NYSE

Sep. 18, 2014 | 01:36 PM
Last Trade: 107.00
Trade Time: Sep 18 01:36 PM Eastern Daylight Time
Change: +0.81 (0.76%)
Prev Close: 106.19
Open: 106.18
Bid: 107.00
Ask: 107.02
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 JNJ1420I76 29.95 0.00 30.80 77.0 31.25 121.0 0.0 0
79.00 JNJ1420I79 26.95 0.00 27.80 77.0 28.25 121.0 0.0 0
80.00 JNJ1420I80 25.95 0.00 26.80 77.0 27.25 121.0 0.0 0
81.00 JNJ1420I81 24.95 0.00 25.80 77.0 26.25 121.0 0.0 0
84.00 JNJ1420I84 21.95 0.00 22.80 77.0 23.30 114.0 0.0 0
85.00 JNJ1420I85 20.95 0.00 21.80 95.0 22.30 105.0 0.0 0
85.00 JNJ1426I85 21.10 0.00 21.70 59.0 22.25 45.0 0.0 0
86.00 JNJ1420I86 19.95 0.00 20.80 77.0 21.25 121.0 0.0 0
86.00 JNJ1426I86 20.10 0.00 20.70 82.0 21.30 72.0 0.0 0
87.00 JNJ1426I87 19.10 0.00 19.70 88.0 20.25 78.0 0.0 0
88.00 JNJ1426I88 18.10 0.00 18.70 104.0 19.25 104.0 0.0 0
89.00 JNJ1420I89 16.95 0.00 17.80 77.0 18.25 121.0 0.0 0
89.00 JNJ1426I89 17.10 0.00 17.70 263.0 18.25 172.0 0.0 0
90.00 JNJ1420I90 11.55 -4.50 16.80 77.0 17.25 121.0 1.0 1
90.00 JNJ1426I90 16.10 0.00 16.70 172.0 17.25 168.0 0.0 0
91.00 JNJ1420I91 15.05 0.00 15.80 149.0 16.25 152.0 0.0 0
91.00 JNJ1426I91 15.10 0.00 15.70 409.0 16.25 347.0 0.0 0
92.00 JNJ1426I92 11.50 -2.60 14.65 404.0 15.25 276.0 26.0 26
92.50 JNJ1420I92.5 11.80 -1.75 14.30 151.0 14.75 160.0 2.0 1
93.00 JNJ1426I93 11.20 -1.90 13.65 404.0 14.25 267.0 10.0 28
94.00 JNJ1420I94 12.05 0.00 12.80 149.0 13.25 160.0 0.0 0
94.00 JNJ1426I94 10.60 -1.50 12.70 433.0 13.25 395.0 14.0 14
95.00 JNJ1420I95 9.45 -1.60 11.80 123.0 12.25 151.0 1.0 7
95.00 JNJ1426I95 9.15 -1.90 11.65 443.0 12.25 398.0 10.0 10
96.00 JNJ1420I96 8.98 -1.07 10.85 194.0 11.25 335.0 10.0 10
96.00 JNJ1426I96 8.25 -1.80 10.70 382.0 11.25 370.0 10.0 32
97.00 JNJ1426I97 3.90 -5.15 9.65 424.0 10.25 433.0 7.0 7
97.50 JNJ1420I97.5 9.00 0.00 9.35 212.0 9.75 331.0 19.0 74
98.00 JNJ1426I98 6.10 -1.95 8.65 478.0 9.25 371.0 26.0 92
99.00 JNJ1420I99 7.90 0.80 7.85 290.0 8.25 339.0 8.0 0
99.00 JNJ1426I99 5.65 -1.35 7.60 288.0 8.30 207.0 20.0 20
100.00 JNJ1420I100 6.87 0.42 6.85 1191.0 7.25 1331.0 3.0 851
100.00 JNJ1426I100 4.52 -1.53 6.75 412.0 7.25 392.0 1.0 10
101.00 JNJ1420I101 5.05 0.00 5.80 748.0 6.25 889.0 20.0 74
101.00 JNJ1426I101 4.30 -0.75 5.75 509.0 6.30 532.0 12.0 116
102.00 JNJ1420I102 4.00 0.00 4.80 1362.0 5.25 1406.0 1.0 976
102.00 JNJ1426I102 2.51 -1.64 4.75 487.0 5.30 477.0 6.0 87
103.00 JNJ1420I103 4.00 0.75 3.75 1230.0 4.25 1198.0 1.0 1,573
103.00 JNJ1426I103 3.65 0.35 3.60 558.0 4.30 975.0 6.0 323
104.00 JNJ1420I104 3.00 0.80 2.92 970.0 3.10 955.0 142.0 2,283
104.00 JNJ1426I104 2.89 0.13 2.95 518.0 3.30 1223.0 20.0 254
105.00 JNJ1420I105 2.00 0.71 2.05 71.0 2.13 92.0 1411.0 5,389
105.00 JNJ1426I105 2.12 0.56 2.03 590.0 2.36 1316.0 27.0 1,581
106.00 JNJ1420I106 1.04 0.54 0.96 1147.0 1.26 2090.0 238.0 2,155
106.00 JNJ1426I106 1.49 0.74 1.28 213.0 1.50 2041.0 25.0 445
107.00 JNJ1420I107 0.29 0.10 0.26 29.0 0.30 727.0 407.0 377
107.00 JNJ1426I107 0.70 0.20 0.61 906.0 0.70 377.0 519.0 555
108.00 JNJ1420I108 0.03 0.00 0.01 10.0 0.08 756.0 118.0 190
108.00 JNJ1426I108 0.27 0.08 0.26 95.0 0.28 86.0 16.0 302
109.00 JNJ1420I109 0.06 0.00 0.01 85.0 0.08 688.0 0.0 0
109.00 JNJ1426I109 0.10 0.07 0.08 54.0 0.13 739.0 101.0 3
110.00 JNJ1420I110 0.01 0.00 0.01 1.0 0.01 4.0 2.0 1,239
110.00 JNJ1426I110 0.02 0.01 0.01 367.0 0.08 507.0 2.0 20
111.00 JNJ1420I111 0.05 0.00 0.01 20.0 0.04 503.0 0.0 0
111.00 JNJ1426I111 0.06 0.00 0.01 23.0 0.06 434.0 0.0 0
112.00 JNJ1420I112 0.04 0.00 0.01 31.0 0.04 577.0 0.0 0
112.00 JNJ1426I112 0.05 0.00 0.01 21.0 0.05 174.0 0.0 0
113.00 JNJ1420I113 0.04 0.00 0.00 0.0 0.04 565.0 0.0 0
113.00 JNJ1426I113 0.05 0.00 0.01 41.0 0.05 214.0 0.0 0
114.00 JNJ1420I114 0.04 0.00 0.00 0.0 0.04 578.0 0.0 0
114.00 JNJ1426I114 0.05 0.00 0.01 75.0 0.04 181.0 0.0 0
115.00 JNJ1420I115 0.01 -0.01 0.01 12.0 0.02 297.0 1.0 398
115.00 JNJ1426I115 0.04 0.00 0.01 10.0 0.04 174.0 0.0 0
116.00 JNJ1420I116 0.04 0.00 0.00 0.0 0.04 559.0 0.0 0
117.00 JNJ1420I117 0.04 0.00 0.00 0.0 0.04 518.0 0.0 0
118.00 JNJ1420I118 0.04 0.00 0.00 0.0 0.04 557.0 0.0 0
119.00 JNJ1420I119 0.04 0.00 0.00 0.0 0.04 518.0 0.0 0
120.00 JNJ1420I120 0.08 0.05 0.01 10.0 0.03 434.0 1.0 10
120.00 JNJ1426I120 0.04 0.00 0.00 0.0 0.04 197.0 0.0 0
121.00 JNJ1420I121 0.04 0.00 0.00 0.0 0.04 518.0 0.0 0
122.00 JNJ1420I122 0.04 0.00 0.00 0.0 0.04 559.0 0.0 0
123.00 JNJ1420I123 0.04 0.00 0.00 0.0 0.04 518.0 0.0 0
124.00 JNJ1420I124 0.04 0.00 0.00 0.0 0.04 559.0 0.0 0
125.00 JNJ1420I125 0.04 0.00 0.03 20.0 0.04 577.0 1.0 4
125.00 JNJ1426I125 0.04 0.00 0.00 0.0 0.04 197.0 0.0 0
130.00 JNJ1420I130 0.04 0.00 0.02 20.0 0.04 533.0 0.0 0
135.00 JNJ1420I135 0.04 0.00 0.00 0.0 0.04 577.0 0.0 0
140.00 JNJ1420I140 0.04 0.00 0.00 0.0 0.04 598.0 0.0 0
145.00 JNJ1420I145 0.04 0.00 0.00 0.0 0.04 533.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 JNJ1420U76 0.01 0.00 0.01 100.0 0.01 92.0 0.0 0
79.00 JNJ1420U79 0.01 0.00 0.01 10.0 0.01 192.0 190.0 190
80.00 JNJ1420U80 0.01 0.00 0.01 40.0 0.01 67.0 40.0 2,104
81.00 JNJ1420U81 0.03 0.02 0.01 77.0 0.01 102.0 10.0 10
84.00 JNJ1420U84 0.01 0.00 0.01 75.0 0.01 91.0 170.0 210
85.00 JNJ1420U85 0.01 0.00 0.01 75.0 0.01 117.0 6.0 3,360
85.00 JNJ1426U85 0.01 0.00 0.01 10.0 0.04 197.0 0.0 0
86.00 JNJ1420U86 0.04 0.00 0.01 50.0 0.04 448.0 0.0 0
86.00 JNJ1426U86 0.02 0.01 0.01 10.0 0.03 180.0 10.0 183
87.00 JNJ1426U87 0.01 0.00 0.01 10.0 0.04 196.0 0.0 0
88.00 JNJ1426U88 0.03 0.02 0.01 10.0 0.04 196.0 31.0 31
89.00 JNJ1420U89 0.01 -0.03 0.01 10.0 0.04 412.0 36.0 66
89.00 JNJ1426U89 0.03 0.02 0.01 10.0 0.04 199.0 1.0 1
90.00 JNJ1420U90 0.01 -0.03 0.01 10.0 0.04 404.0 376.0 1,828
90.00 JNJ1426U90 0.04 0.03 0.01 10.0 0.04 199.0 1.0 1
91.00 JNJ1420U91 0.04 0.00 0.01 10.0 0.04 381.0 0.0 0
91.00 JNJ1426U91 0.01 0.00 0.01 10.0 0.04 196.0 0.0 0
92.00 JNJ1426U92 0.05 0.04 0.01 10.0 0.04 169.0 21.0 21
92.50 JNJ1420U92.5 0.02 -0.01 0.01 10.0 0.03 249.0 181.0 800
93.00 JNJ1426U93 0.18 0.17 0.01 10.0 0.04 166.0 20.0 20
94.00 JNJ1420U94 0.02 -0.02 0.01 10.0 0.04 411.0 50.0 50
94.00 JNJ1426U94 0.07 0.06 0.01 10.0 0.04 166.0 10.0 10
95.00 JNJ1420U95 0.01 -0.03 0.01 10.0 0.04 412.0 4.0 1,519
95.00 JNJ1426U95 0.08 0.07 0.01 80.0 0.04 195.0 2.0 35
96.00 JNJ1420U96 0.10 0.06 0.01 80.0 0.04 450.0 6.0 7
96.00 JNJ1426U96 0.09 0.08 0.01 80.0 0.04 159.0 10.0 125
97.00 JNJ1426U97 0.05 0.04 0.01 80.0 0.04 146.0 2.0 334
97.50 JNJ1420U97.5 0.03 -0.01 0.01 80.0 0.02 218.0 32.0 5,289
98.00 JNJ1426U98 0.16 0.15 0.01 133.0 0.08 325.0 1.0 25
99.00 JNJ1420U99 0.03 -0.01 0.01 15.0 0.04 408.0 16.0 129
99.00 JNJ1426U99 0.04 0.03 0.01 367.0 0.09 411.0 1.0 26
100.00 JNJ1420U100 0.01 0.00 0.01 4.0 0.01 57.0 21.0 8,996
100.00 JNJ1426U100 0.05 0.04 0.01 74.0 0.10 875.0 20.0 137
101.00 JNJ1420U101 0.05 0.00 0.02 43.0 0.04 333.0 20.0 913
101.00 JNJ1426U101 0.09 0.08 0.01 334.0 0.10 997.0 2.0 102
102.00 JNJ1420U102 0.02 0.01 0.01 131.0 0.03 110.0 18.0 2,567
102.00 JNJ1426U102 0.22 0.18 0.01 535.0 0.08 505.0 9.0 88
103.00 JNJ1420U103 0.01 -0.04 0.01 20.0 0.03 80.0 79.0 1,942
103.00 JNJ1426U103 0.08 -0.07 0.04 187.0 0.09 417.0 2.0 392
104.00 JNJ1420U104 0.04 0.00 0.03 74.0 0.10 1889.0 60.0 976
104.00 JNJ1426U104 0.13 0.00 0.07 98.0 0.10 154.0 8.0 128
105.00 JNJ1420U105 0.03 -0.05 0.01 98.0 0.04 111.0 71.0 1,715
105.00 JNJ1426U105 0.15 -0.16 0.12 107.0 0.15 157.0 73.0 194
106.00 JNJ1420U106 0.06 -0.13 0.04 132.0 0.08 828.0 30.0 562
106.00 JNJ1426U106 0.30 -0.35 0.29 11.0 0.32 143.0 42.0 176
107.00 JNJ1420U107 0.29 -0.58 0.26 152.0 0.31 955.0 71.0 92
107.00 JNJ1426U107 6.81 5.69 0.61 605.0 0.78 914.0 4.0 4
108.00 JNJ1420U108 1.36 0.00 0.83 569.0 1.29 897.0 0.0 0
108.00 JNJ1426U108 1.35 -0.43 1.25 50.0 1.43 1464.0 50.0 50
109.00 JNJ1420U109 2.39 0.00 1.79 652.0 2.22 570.0 0.0 0
109.00 JNJ1426U109 2.42 0.00 1.89 655.0 2.30 1069.0 0.0 0
110.00 JNJ1420U110 6.54 3.09 2.78 567.0 3.25 561.0 1.0 94
110.00 JNJ1426U110 3.40 0.00 2.81 462.0 3.30 508.0 0.0 0
111.00 JNJ1420U111 4.45 0.00 3.75 271.0 4.20 192.0 0.0 0
111.00 JNJ1426U111 4.45 0.00 3.75 502.0 4.30 507.0 0.0 0
112.00 JNJ1420U112 5.50 0.00 4.75 315.0 5.20 184.0 0.0 0
112.00 JNJ1426U112 5.45 0.00 4.75 494.0 5.25 511.0 0.0 0
113.00 JNJ1420U113 6.50 0.00 5.75 330.0 6.15 210.0 0.0 0
113.00 JNJ1426U113 6.45 0.00 5.75 166.0 6.25 173.0 0.0 0
114.00 JNJ1420U114 7.55 0.00 6.75 312.0 7.15 145.0 0.0 0
114.00 JNJ1426U114 7.45 0.00 6.75 109.0 7.25 103.0 0.0 0
115.00 JNJ1420U115 10.05 1.50 7.75 343.0 8.15 191.0 3.0 28
115.00 JNJ1426U115 8.45 0.00 7.75 94.0 8.20 97.0 0.0 0
116.00 JNJ1420U116 9.55 0.00 8.75 330.0 9.15 203.0 0.0 0
117.00 JNJ1420U117 10.55 0.00 9.75 328.0 10.15 188.0 0.0 0
118.00 JNJ1420U118 11.50 0.00 10.75 149.0 11.15 91.0 0.0 0
119.00 JNJ1420U119 12.50 0.00 11.75 156.0 12.15 69.0 0.0 0
120.00 JNJ1420U120 13.55 0.00 12.75 156.0 13.15 72.0 0.0 0
120.00 JNJ1426U120 13.55 0.00 12.75 118.0 13.15 68.0 0.0 0
121.00 JNJ1420U121 14.50 0.00 13.75 156.0 14.15 67.0 0.0 0
122.00 JNJ1420U122 15.50 0.00 14.75 156.0 15.15 100.0 0.0 0
123.00 JNJ1420U123 16.50 0.00 15.70 70.0 16.15 69.0 0.0 0
124.00 JNJ1420U124 17.50 0.00 16.70 70.0 17.15 69.0 0.0 0
125.00 JNJ1420U125 23.50 5.00 17.75 121.0 18.15 60.0 9.0 10
125.00 JNJ1426U125 18.55 0.00 17.70 82.0 18.15 59.0 0.0 0
130.00 JNJ1420U130 23.50 0.00 22.70 105.0 23.15 69.0 0.0 0
135.00 JNJ1420U135 28.50 0.00 27.70 105.0 28.15 69.0 0.0 0
140.00 JNJ1420U140 33.50 0.00 32.70 105.0 33.15 69.0 0.0 0
145.00 JNJ1420U145 38.50 0.00 37.70 105.0 38.15 69.0 0.0 0