$99.74 +0.54 (0.54%) Johnson & Johnson - NYSE

Oct. 21, 2014 | 11:26 AM
Last Trade: 99.74
Trade Time: Oct 21 11:26 AM Eastern Daylight Time
Change: +0.54 (0.54%)
Prev Close: 99.20
Open: 99.83
Bid: 99.74
Ask: 99.76
Options:

Call Options: JNJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 JNJ1424J70 28.40 0.00 29.25 171.0 29.90 137.0 0.0 0
75.00 JNJ1424J75 23.45 0.00 24.20 169.0 24.90 148.0 0.0 0
80.00 JNJ1424J80 18.50 0.00 19.20 174.0 19.90 154.0 0.0 0
80.00 JNJ1431J80 18.40 0.00 19.20 148.0 20.05 126.0 0.0 0
84.00 JNJ1424J84 14.40 0.00 15.25 154.0 15.95 184.0 0.0 0
85.00 JNJ1424J85 13.35 0.00 14.25 160.0 14.95 183.0 0.0 0
85.00 JNJ1431J85 13.35 0.00 14.20 107.0 15.10 129.0 0.0 0
86.00 JNJ1424J86 12.35 0.00 13.25 230.0 13.95 272.0 0.0 0
87.00 JNJ1424J87 11.40 0.00 12.25 209.0 12.95 225.0 0.0 0
87.50 JNJ1431J87.5 10.75 0.00 11.65 84.0 12.80 188.0 0.0 0
88.00 JNJ1424J88 10.35 0.00 11.25 210.0 12.00 231.0 0.0 0
89.00 JNJ1424J89 9.55 0.25 10.25 244.0 11.00 774.0 98.0 98
90.00 JNJ1424J90 8.60 0.30 9.25 243.0 10.00 770.0 2.0 3
90.00 JNJ1431J90 7.90 -0.50 9.30 181.0 10.25 718.0 10.0 68
91.00 JNJ1424J91 6.45 -0.90 8.30 226.0 9.05 934.0 28.0 38
91.00 JNJ1431J91 6.40 -1.05 8.35 168.0 9.30 766.0 10.0 116
92.00 JNJ1424J92 7.75 1.00 7.30 183.0 7.90 377.0 1.0 48
92.00 JNJ1431J92 5.55 -0.90 7.35 255.0 8.30 765.0 33.0 99
93.00 JNJ1424J93 7.30 1.95 6.35 229.0 7.15 564.0 15.0 15
93.00 JNJ1431J93 4.70 -0.85 6.35 457.0 7.15 843.0 41.0 108
94.00 JNJ1424J94 3.35 -1.05 5.35 293.0 6.20 1057.0 1.0 38
94.00 JNJ1431J94 5.00 0.00 5.40 460.0 6.20 862.0 21.0 113
95.00 JNJ1424J95 3.18 -0.32 4.30 450.0 5.10 1038.0 20.0 46
95.00 JNJ1431J95 3.99 0.00 4.45 672.0 5.25 1118.0 1.0 64
96.00 JNJ1424J96 2.11 -0.74 3.40 563.0 4.15 1518.0 198.0 294
96.00 JNJ1431J96 3.91 0.41 3.70 681.0 4.20 1072.0 20.0 274
97.00 JNJ1424J97 3.10 0.95 2.50 761.0 2.97 1042.0 6.0 170
97.00 JNJ1431J97 3.03 0.70 3.00 486.0 3.20 356.0 20.0 143
98.00 JNJ1424J98 1.75 0.47 1.76 943.0 2.05 196.0 6.0 117
98.00 JNJ1431J98 2.09 0.34 2.20 796.0 2.40 1091.0 11.0 571
99.00 JNJ1424J99 1.01 0.20 1.14 538.0 1.24 17.0 16.0 282
99.00 JNJ1431J99 1.47 0.11 1.47 740.0 1.62 198.0 2.0 496
100.00 JNJ1424J100 0.61 0.15 0.56 211.0 0.63 54.0 94.0 851
100.00 JNJ1431J100 0.90 0.18 0.90 394.0 1.00 43.0 39.0 251
101.00 JNJ1424J101 0.21 0.03 0.19 171.0 0.24 450.0 209.0 430
101.00 JNJ1431J101 0.50 0.08 0.48 156.0 0.56 234.0 6.0 590
102.00 JNJ1424J102 0.05 0.00 0.03 296.0 0.08 469.0 15.0 686
102.00 JNJ1431J102 0.23 0.03 0.19 753.0 0.28 33.0 24.0 299
103.00 JNJ1424J103 0.05 0.00 0.01 75.0 0.08 560.0 3.0 632
103.00 JNJ1431J103 0.14 0.04 0.07 267.0 0.18 581.0 11.0 489
104.00 JNJ1424J104 0.09 0.05 0.01 115.0 0.04 539.0 3.0 159
104.00 JNJ1431J104 0.05 0.00 0.02 56.0 0.06 196.0 7.0 99
105.00 JNJ1424J105 0.01 0.00 0.01 25.0 0.04 497.0 1.0 120
105.00 JNJ1431J105 0.05 0.04 0.01 28.0 0.07 423.0 6.0 109
106.00 JNJ1424J106 0.03 -0.01 0.03 8.0 0.04 344.0 53.0 215
106.00 JNJ1431J106 0.02 0.01 0.01 63.0 0.04 74.0 5.0 103
107.00 JNJ1424J107 0.01 -0.03 0.01 388.0 0.04 435.0 10.0 295
107.00 JNJ1431J107 0.04 0.00 0.04 15.0 0.04 89.0 1.0 202
108.00 JNJ1424J108 0.05 0.01 0.01 1.0 0.04 632.0 2.0 289
108.00 JNJ1431J108 0.17 0.13 0.01 19.0 0.04 97.0 7.0 465
109.00 JNJ1424J109 0.02 0.00 0.01 94.0 0.04 617.0 2.0 403
109.00 JNJ1431J109 0.22 0.18 0.01 29.0 0.04 105.0 6.0 211
110.00 JNJ1424J110 0.02 -0.02 0.02 5.0 0.04 520.0 5.0 265
110.00 JNJ1431J110 0.07 0.03 0.01 10.0 0.04 88.0 105.0 135
111.00 JNJ1424J111 0.09 0.05 0.01 10.0 0.04 197.0 11.0 40
111.00 JNJ1431J111 0.09 0.05 0.01 10.0 0.04 91.0 77.0 348
112.00 JNJ1424J112 0.02 -0.02 0.01 10.0 0.04 210.0 3.0 3
112.00 JNJ1431J112 0.05 0.01 0.01 75.0 0.04 91.0 33.0 33
113.00 JNJ1424J113 0.04 0.00 0.01 10.0 0.04 215.0 0.0 0
113.00 JNJ1431J113 0.04 0.00 0.01 10.0 0.04 103.0 0.0 0
114.00 JNJ1424J114 0.04 0.00 0.01 1.0 0.04 226.0 0.0 0
114.00 JNJ1431J114 0.04 0.00 0.01 31.0 0.04 104.0 0.0 0
115.00 JNJ1424J115 0.02 -0.02 0.01 80.0 0.04 190.0 4.0 4
115.00 JNJ1431J115 0.04 0.00 0.01 10.0 0.04 103.0 0.0 0
116.00 JNJ1424J116 0.04 0.00 0.01 10.0 0.04 207.0 0.0 0
116.00 JNJ1431J116 0.04 0.00 0.01 20.0 0.04 102.0 0.0 0
117.00 JNJ1424J117 0.04 0.00 0.01 10.0 0.04 214.0 0.0 0
117.00 JNJ1431J117 0.04 0.00 0.01 88.0 0.04 103.0 0.0 0
118.00 JNJ1424J118 0.04 0.00 0.01 112.0 0.04 214.0 0.0 0
118.00 JNJ1431J118 0.04 0.00 0.01 55.0 0.04 103.0 0.0 0
119.00 JNJ1424J119 0.04 0.00 0.01 53.0 0.04 202.0 0.0 0
119.00 JNJ1431J119 0.04 0.00 0.01 145.0 0.04 101.0 0.0 0
120.00 JNJ1424J120 0.04 0.00 0.00 0.0 0.04 202.0 0.0 0
120.00 JNJ1431J120 0.04 0.00 0.01 81.0 0.04 102.0 0.0 0
121.00 JNJ1424J121 0.04 0.00 0.00 0.0 0.04 187.0 0.0 0
121.00 JNJ1431J121 0.04 0.00 0.00 0.0 0.04 101.0 0.0 0
122.00 JNJ1424J122 0.04 0.00 0.00 0.0 0.04 220.0 0.0 0
122.00 JNJ1431J122 0.04 0.00 0.00 0.0 0.04 101.0 0.0 0
123.00 JNJ1424J123 0.04 0.00 0.00 0.0 0.04 209.0 0.0 0
123.00 JNJ1431J123 0.04 0.00 0.00 0.0 0.04 102.0 0.0 0
124.00 JNJ1424J124 0.04 0.00 0.00 0.0 0.04 205.0 0.0 0
124.00 JNJ1431J124 0.04 0.00 0.00 0.0 0.04 101.0 0.0 0
125.00 JNJ1424J125 0.04 0.00 0.00 0.0 0.04 206.0 0.0 0
125.00 JNJ1431J125 0.04 0.00 0.00 0.0 0.04 102.0 0.0 0
126.00 JNJ1424J126 0.04 0.00 0.00 0.0 0.04 206.0 0.0 0
126.00 JNJ1431J126 0.04 0.00 0.00 0.0 0.04 102.0 0.0 0
127.00 JNJ1424J127 0.04 0.00 0.00 0.0 0.04 204.0 0.0 0
127.00 JNJ1431J127 0.04 0.00 0.00 0.0 0.04 102.0 0.0 0
128.00 JNJ1424J128 0.04 0.00 0.00 0.0 0.04 206.0 0.0 0
128.00 JNJ1431J128 0.04 0.00 0.00 0.0 0.04 102.0 0.0 0
130.00 JNJ1424J130 0.04 0.00 0.00 0.0 0.04 219.0 0.0 0

Put Options: JNJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 JNJ1424V70 0.04 0.00 0.01 100.0 0.04 184.0 0.0 0
75.00 JNJ1424V75 0.01 0.00 0.01 75.0 0.03 99.0 0.0 0
80.00 JNJ1424V80 0.01 0.00 0.01 60.0 0.04 113.0 10.0 12
80.00 JNJ1431V80 0.03 0.00 0.01 41.0 0.04 55.0 30.0 30
84.00 JNJ1424V84 0.01 0.00 0.01 30.0 0.02 3.0 162.0 166
85.00 JNJ1424V85 0.01 0.00 0.01 75.0 0.04 91.0 0.0 0
85.00 JNJ1431V85 0.04 0.00 0.02 113.0 0.06 88.0 0.0 0
86.00 JNJ1424V86 0.01 -0.02 0.01 76.0 0.02 60.0 5.0 92
87.00 JNJ1424V87 0.03 0.00 0.01 75.0 0.01 12.0 90.0 105
87.50 JNJ1431V87.5 0.05 0.00 0.02 10.0 0.20 439.0 0.0 0
88.00 JNJ1424V88 0.03 0.00 0.01 76.0 0.04 92.0 10.0 10
89.00 JNJ1424V89 0.13 0.11 0.01 60.0 0.04 99.0 3.0 3
90.00 JNJ1424V90 0.07 0.00 0.04 20.0 0.06 572.0 30.0 162
90.00 JNJ1431V90 0.12 0.00 0.04 157.0 0.14 858.0 190.0 218
91.00 JNJ1424V91 0.21 0.18 0.03 100.0 0.11 1.0 8.0 16
91.00 JNJ1431V91 0.12 0.00 0.03 500.0 0.21 1037.0 0.0 0
92.00 JNJ1424V92 0.10 0.00 0.05 40.0 0.14 1342.0 5.0 47
92.00 JNJ1431V92 0.70 0.56 0.05 501.0 0.25 1184.0 149.0 155
93.00 JNJ1424V93 0.08 0.00 0.01 360.0 0.08 176.0 99.0 678
93.00 JNJ1431V93 0.29 0.00 0.07 598.0 0.25 1134.0 1.0 482
94.00 JNJ1424V94 0.23 0.14 0.01 537.0 0.10 613.0 41.0 472
94.00 JNJ1431V94 0.42 0.17 0.10 294.0 0.24 797.0 13.0 433
95.00 JNJ1424V95 0.09 -0.13 0.01 512.0 0.14 1699.0 23.0 801
95.00 JNJ1431V95 0.22 -0.23 0.16 196.0 0.24 735.0 38.0 478
96.00 JNJ1424V96 0.10 -0.11 0.06 744.0 0.15 1876.0 10.0 1,672
96.00 JNJ1431V96 0.24 -0.38 0.17 731.0 0.29 823.0 5.0 627
97.00 JNJ1424V97 0.40 0.00 0.08 1174.0 0.23 1175.0 140.0 343
97.00 JNJ1431V97 0.43 -0.44 0.35 75.0 0.45 916.0 13.0 328
98.00 JNJ1424V98 0.33 -0.48 0.23 75.0 0.27 108.0 11.0 438
98.00 JNJ1431V98 0.67 -0.24 0.52 225.0 0.62 1197.0 16.0 504
99.00 JNJ1424V99 0.50 -0.31 0.43 75.0 0.52 1133.0 7.0 111
99.00 JNJ1431V99 0.92 -0.23 0.79 38.0 1.01 1043.0 2.0 552
100.00 JNJ1424V100 1.70 0.00 0.79 94.0 1.12 2004.0 10.0 764
100.00 JNJ1431V100 2.26 0.00 1.17 41.0 1.28 467.0 67.0 110
101.00 JNJ1424V101 1.73 -0.33 1.42 10.0 1.86 1714.0 7.0 261
101.00 JNJ1431V101 3.85 1.41 1.72 88.0 2.05 628.0 423.0 469
102.00 JNJ1424V102 2.50 -0.55 2.18 612.0 2.76 1233.0 1.0 175
102.00 JNJ1431V102 4.30 1.25 2.31 614.0 2.92 1003.0 105.0 352
103.00 JNJ1424V103 4.20 0.20 3.15 547.0 3.70 1182.0 18.0 271
103.00 JNJ1431V103 4.47 0.47 3.10 474.0 3.80 872.0 3.0 226
104.00 JNJ1424V104 6.70 1.70 4.15 733.0 4.70 1176.0 20.0 284
104.00 JNJ1431V104 4.47 -0.48 4.15 183.0 4.75 746.0 1.0 366
105.00 JNJ1424V105 6.20 0.20 5.20 306.0 5.75 865.0 18.0 152
105.00 JNJ1431V105 6.95 0.95 5.15 101.0 5.75 523.0 13.0 312
106.00 JNJ1424V106 9.10 2.10 6.20 276.0 6.75 867.0 18.0 101
106.00 JNJ1431V106 3.09 -3.81 6.15 121.0 6.75 494.0 45.0 62
107.00 JNJ1424V107 7.47 -0.43 7.15 90.0 7.70 277.0 5.0 30
107.00 JNJ1431V107 8.12 0.22 7.10 102.0 7.65 277.0 3.0 45
108.00 JNJ1424V108 11.15 2.20 8.10 102.0 8.65 275.0 12.0 5
108.00 JNJ1431V108 3.80 -5.10 8.15 80.0 8.75 237.0 25.0 10
109.00 JNJ1424V109 12.20 2.25 9.10 112.0 9.65 213.0 2.0 19
109.00 JNJ1431V109 2.67 -7.23 9.10 102.0 9.65 269.0 4.0 2
110.00 JNJ1424V110 3.60 -7.20 10.15 96.0 10.70 150.0 41.0 38
110.00 JNJ1431V110 11.30 0.40 10.15 80.0 10.75 226.0 1.0 5
111.00 JNJ1424V111 11.95 0.00 11.15 96.0 11.70 161.0 0.0 0
111.00 JNJ1431V111 4.00 -7.90 11.15 80.0 11.70 230.0 177.0 151
112.00 JNJ1424V112 12.85 0.00 12.15 76.0 12.70 173.0 0.0 0
112.00 JNJ1431V112 12.90 0.00 12.15 80.0 12.70 237.0 0.0 0
113.00 JNJ1424V113 6.70 -7.00 13.15 96.0 13.70 150.0 2.0 2
113.00 JNJ1431V113 13.85 0.00 13.15 80.0 13.70 173.0 0.0 0
114.00 JNJ1424V114 14.65 0.00 14.15 76.0 14.70 161.0 0.0 0
114.00 JNJ1431V114 15.00 0.00 14.15 80.0 14.70 165.0 0.0 0
115.00 JNJ1424V115 15.65 0.00 15.15 60.0 15.75 148.0 0.0 0
115.00 JNJ1431V115 16.00 0.00 15.15 80.0 15.70 155.0 0.0 0
116.00 JNJ1424V116 16.90 0.00 16.15 60.0 16.75 148.0 0.0 0
116.00 JNJ1431V116 11.45 -4.95 16.15 80.0 16.70 155.0 11.0 11
117.00 JNJ1424V117 17.85 0.00 17.15 60.0 17.75 148.0 0.0 0
117.00 JNJ1431V117 17.40 0.00 17.15 80.0 17.70 155.0 0.0 0
118.00 JNJ1424V118 14.65 -4.25 18.15 60.0 18.75 148.0 11.0 11
118.00 JNJ1431V118 19.00 0.00 18.05 70.0 18.70 155.0 0.0 0
119.00 JNJ1424V119 19.90 0.00 19.15 60.0 19.75 148.0 0.0 0
119.00 JNJ1431V119 20.00 0.00 19.15 90.0 19.75 95.0 0.0 0
120.00 JNJ1424V120 20.90 0.00 20.15 60.0 20.75 148.0 0.0 0
120.00 JNJ1431V120 21.00 0.00 20.15 80.0 20.70 155.0 0.0 0
121.00 JNJ1424V121 21.80 0.00 21.15 80.0 21.70 151.0 0.0 0
121.00 JNJ1431V121 22.00 0.00 21.15 90.0 21.75 95.0 0.0 0
122.00 JNJ1424V122 22.90 0.00 22.15 80.0 22.70 151.0 0.0 0
122.00 JNJ1431V122 21.85 0.00 22.15 80.0 22.70 151.0 0.0 0
123.00 JNJ1424V123 23.95 0.00 23.15 80.0 23.70 151.0 0.0 0
123.00 JNJ1431V123 23.05 0.00 23.15 80.0 23.70 151.0 0.0 0
124.00 JNJ1424V124 24.90 0.00 24.15 80.0 24.70 151.0 0.0 0
124.00 JNJ1431V124 24.80 0.00 24.15 80.0 24.70 151.0 0.0 0
125.00 JNJ1424V125 25.90 0.00 25.15 80.0 25.70 151.0 0.0 0
125.00 JNJ1431V125 26.00 0.00 25.15 80.0 25.70 151.0 0.0 0
126.00 JNJ1424V126 29.00 2.00 26.15 60.0 26.75 148.0 1.0 0
126.00 JNJ1431V126 27.00 0.00 26.15 80.0 26.70 151.0 0.0 0
127.00 JNJ1424V127 27.90 0.00 27.15 80.0 27.70 151.0 0.0 0
127.00 JNJ1431V127 28.00 0.00 27.15 60.0 27.70 70.0 0.0 0
128.00 JNJ1424V128 28.90 0.00 28.15 80.0 28.70 151.0 0.0 0
128.00 JNJ1431V128 29.00 0.00 28.15 80.0 28.70 151.0 0.0 0
130.00 JNJ1424V130 31.00 0.00 30.15 60.0 30.75 122.0 0.0 0