JOHNSON & JOHNSON

(NYSE: JNJ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.23 Down -0.24 -0.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.JNJ4GPC075000 NA NA NA NA 26.750 27.35 NA NA
80.000 126.2.JNJ4GPC080000 22.75 +0.50 +2.25% 0.12 21.750 22.35 8 64
81.000 126.2.JNJ4GPC081000 19.56 +19.56 NA 0.12 20.750 21.35 2 2
84.000 126.2.JNJ4GPC084000 NA NA NA NA 17.750 18.35 NA NA
85.000 126.2.JNJ4GPC085000 15.56 +15.56 NA 0.12 16.750 17.35 1 1
86.000 126.2.JNJ4GPC086000 NA NA NA NA 15.750 16.35 NA NA
88.000 126.2.JNJ4GPC088000 NA NA NA NA 13.750 14.35 NA NA
89.000 126.2.JNJ4GPC089000 NA NA NA NA 12.850 13.35 NA NA
90.000 126.2.JNJ4GPC090000 15.30 +15.30 NA 0.17 11.850 12.4 4 4
91.000 126.2.JNJ4GPC091000 NA NA NA NA 10.850 11.35 NA NA
92.000 126.2.JNJ4GPC092000 9.85 +9.85 NA 0.12 9.850 10.35 1 1
93.000 126.2.JNJ4GPC093000 NA NA NA NA 8.850 9.35 NA NA
94.000 126.2.JNJ4GPC094000 NA NA NA NA 7.850 8.4 NA NA
95.000 126.2.JNJ4GPC095000 6.50 +6.50 NA 0.17 6.850 7.4 2 2
96.000 126.2.JNJ4GPC096000 NA NA NA NA 5.850 6.45 NA NA
97.000 126.2.JNJ4GPC097000 5.55 +0.59 +11.90% 0.22 4.850 5.45 40 10
98.000 126.2.JNJ4GPC098000 4.45 +0.30 +7.23% 0.17 3.850 4.4 42 28
99.000 126.2.JNJ4GPC099000 3.50 +0.10 +2.94% 0.22 2.880 3.45 5 112
100.000 126.2.JNJ4GPC100000 2.36 +0.93 +65.04% 0.23 1.900 2.46 13 176
101.000 126.2.JNJ4GPC101000 1.50 +0.80 +114.29% 0.02 1.200 1.25 130 131
102.000 126.2.JNJ4GPC102000 0.44 -0.34 -43.59% 0.22 0.410 0.45 24 1,097
103.000 126.2.JNJ4GPC103000 0.15 -0.09 -37.50% 0.13 0.090 0.13 95 1,605
104.000 126.2.JNJ4GPC104000 0.02 -0.05 -71.43% 0.05 0.010 0.05 26 1,390
105.000 126.2.JNJ4GPC105000 0.03 -0.02 -40.00% 0.04 NA 0.04 23 1,580
106.000 126.2.JNJ4GPC106000 0.03 -0.01 -25.00% 0.04 NA 0.04 63 496
107.000 126.2.JNJ4GPC107000 0.01 -0.05 -83.33% 0.04 NA 0.04 5 686
108.000 126.2.JNJ4GPC108000 0.03 unch unch 0.04 NA 0.04 3 123
109.000 126.2.JNJ4GPC109000 0.02 -0.09 -81.82% 0.04 NA 0.04 5 10
110.000 126.2.JNJ4GPC110000 0.11 -0.03 -21.43% 0.04 NA 0.04 10 26
111.000 126.2.JNJ4GPC111000 NA NA NA NA NA 0.04 NA NA
112.000 126.2.JNJ4GPC112000 NA NA NA NA NA 0.04 4 4
113.000 126.2.JNJ4GPC113000 NA NA NA NA NA 0.04 NA NA
114.000 126.2.JNJ4GPC114000 NA NA NA NA NA 0.04 NA NA
115.000 126.2.JNJ4GPC115000 NA NA NA NA NA 0.04 NA 50
116.000 126.2.JNJ4GPC116000 NA NA NA NA NA 0.04 NA NA
117.000 126.2.JNJ4GPC117000 NA NA NA NA NA 0.04 NA NA
120.000 126.2.JNJ4GPC120000 NA NA NA NA NA 0.04 NA NA
125.000 126.2.JNJ4GPC125000 NA NA NA NA NA 0.04 NA NA
130.000 126.2.JNJ4GPC130000 NA NA NA NA NA 0.04 NA NA
135.000 126.2.JNJ4GPC135000 NA NA NA NA NA 0.04 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.JNJ4SPC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.JNJ4SPC080000 NA NA NA NA NA 0.04 NA NA
81.000 126.2.JNJ4SPC081000 NA NA NA NA NA 0.04 NA NA
84.000 126.2.JNJ4SPC084000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.JNJ4SPC085000 NA NA NA NA NA 0.04 NA NA
86.000 126.2.JNJ4SPC086000 NA NA NA NA NA 0.04 NA NA
88.000 126.2.JNJ4SPC088000 NA NA NA NA NA 0.04 NA NA
89.000 126.2.JNJ4SPC089000 0.01 unch unch 0.04 NA 0.04 200 206
90.000 126.2.JNJ4SPC090000 0.02 unch unch 0.04 NA 0.04 11 62
91.000 126.2.JNJ4SPC091000 0.02 +0.02 NA 0.04 NA 0.04 5 5
92.000 126.2.JNJ4SPC092000 0.05 -0.01 -16.67% 0.04 NA 0.04 1 2
93.000 126.2.JNJ4SPC093000 0.02 -0.01 -33.33% 0.04 NA 0.04 9 31
94.000 126.2.JNJ4SPC094000 0.20 unch unch 0.04 NA 0.04 70 85
95.000 126.2.JNJ4SPC095000 0.03 -0.01 -25.00% 0.04 NA 0.04 1 23
96.000 126.2.JNJ4SPC096000 0.05 -0.20 -80.00% 0.04 NA 0.04 1 2
97.000 126.2.JNJ4SPC097000 0.05 -0.09 -64.29% 0.05 NA 0.05 5 16
98.000 126.2.JNJ4SPC098000 0.07 -0.05 -41.67% 0.08 NA 0.08 27 69
99.000 126.2.JNJ4SPC099000 0.11 +0.01 +10.00% 0.08 NA 0.08 1 594
100.000 126.2.JNJ4SPC100000 0.05 -0.02 -28.57% 0.05 0.030 0.05 19 369
101.000 126.2.JNJ4SPC101000 0.09 -0.05 -35.71% 0.16 0.110 0.16 22 815
102.000 126.2.JNJ4SPC102000 0.40 +0.12 +42.86% 0.39 0.340 0.39 62 559
103.000 126.2.JNJ4SPC103000 1.12 +0.35 +45.45% 0.35 0.910 1.12 18 287
104.000 126.2.JNJ4SPC104000 1.72 -1.27 -42.47% 0.39 1.520 2.16 39 83
105.000 126.2.JNJ4SPC105000 2.75 -0.43 -13.52% 0.38 2.530 3.15 2 256
106.000 126.2.JNJ4SPC106000 3.55 -1.30 -26.80% 0.43 3.550 4.2 1 235
107.000 126.2.JNJ4SPC107000 3.00 +0.86 +40.19% 0.43 4.550 5.2 3 73
108.000 126.2.JNJ4SPC108000 2.75 -0.50 -15.38% 0.38 5.600 6.15 14 7
109.000 126.2.JNJ4SPC109000 5.45 +1.50 +37.97% 0.38 6.650 7.15 1 42
110.000 126.2.JNJ4SPC110000 4.37 -0.25 -5.41% 0.38 7.700 8.15 5 5
111.000 126.2.JNJ4SPC111000 NA NA NA NA 8.700 9.15 NA NA
112.000 126.2.JNJ4SPC112000 NA NA NA NA 9.700 10.15 NA NA
113.000 126.2.JNJ4SPC113000 7.80 unch unch 0.38 10.700 11.15 11 11
114.000 126.2.JNJ4SPC114000 NA NA NA NA 11.700 12.15 NA NA
115.000 126.2.JNJ4SPC115000 NA NA NA NA 12.700 13.15 NA NA
116.000 126.2.JNJ4SPC116000 NA NA NA NA 13.700 14.15 NA NA
117.000 126.2.JNJ4SPC117000 NA NA NA NA 14.700 15.15 NA NA
120.000 126.2.JNJ4SPC120000 NA NA NA NA 17.700 18.15 NA NA
125.000 126.2.JNJ4SPC125000 NA NA NA NA 22.700 23.15 NA NA
130.000 126.2.JNJ4SPC130000 NA NA NA NA 27.700 28.2 NA NA
135.000 126.2.JNJ4SPC135000 NA NA NA NA 32.700 33.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:09 PM ET