JOHNSON & JOHNSON

(NYSE: JNJ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.96 Up +0.21 +0.21%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.JNJ4DJC045000 NA NA NA NA 52.800 55.5 NA NA
50.000 126.2.JNJ4DJC050000 49.17 +6.57 +15.42% 0.34 48.900 49.3 20 19
55.000 126.2.JNJ4DJC055000 NA NA NA NA 42.850 45.5 NA NA
60.000 126.2.JNJ4DJC060000 37.90 +1.85 +5.13% 0.34 38.900 39.3 20 67
65.000 126.2.JNJ4DJC065000 28.45 +0.75 +2.71% 0.34 33.900 34.3 23 23
70.000 126.2.JNJ4DJC070000 28.70 +0.60 +2.14% 0.34 28.900 29.3 2 49
75.000 126.2.JNJ4DJC075000 22.70 -0.65 -2.78% 0.34 23.900 24.3 40 50
77.500 126.2.JNJ4DJC077500 20.45 -0.06 -0.29% 0.34 21.400 21.8 19 116
80.000 126.2.JNJ4DJC080000 19.40 +0.50 +2.65% 0.34 18.900 19.3 5 175
82.500 126.2.JNJ4DJC082500 16.25 +2.15 +15.25% 0.34 16.400 16.8 50 106
84.000 126.2.JNJ4DJC084000 13.05 +13.05 NA 0.34 14.900 15.3 4 4
85.000 126.2.JNJ4DJC085000 14.25 +0.77 +5.71% 0.24 13.850 14.2 4 143
86.000 126.2.JNJ4DJC086000 11.05 +11.05 NA 0.24 12.900 13.2 11 6
87.500 126.2.JNJ4DJC087500 12.00 +1.00 +9.09% 0.24 11.400 11.7 37 1,762
89.000 126.2.JNJ4DJC089000 NA NA NA NA 10.000 10.2 NA NA
90.000 126.2.JNJ4DJC090000 9.05 +0.65 +7.74% 0.14 8.850 9.1 571 3,834
91.000 126.2.JNJ4DJC091000 NA NA NA NA 7.800 8.3 NA NA
92.500 126.2.JNJ4DJC092500 6.60 +0.35 +5.60% 0.24 6.400 6.7 221 10,433
94.000 126.2.JNJ4DJC094000 5.23 +1.84 +54.28% 0.24 4.900 5.2 1 29
95.000 126.2.JNJ4DJC095000 4.05 +0.45 +12.50% 0.19 4.000 4.15 1,097 8,207
96.000 126.2.JNJ4DJC096000 3.00 -0.55 -15.49% 0.14 2.950 3.1 19 707
97.500 126.2.JNJ4DJC097500 1.53 +0.43 +39.09% 0.14 1.530 1.6 1,425 9,375
99.000 126.2.JNJ4DJC099000 0.05 -0.13 -72.22% 0.05 0.020 0.05 1,509 1,890
100.000 126.2.JNJ4DJC100000 0.01 -0.01 -50.00% 0.01 NA 0.01 969 5,421
101.000 126.2.JNJ4DJC101000 0.01 unch unch 0.01 NA 0.01 10 583
102.000 126.2.JNJ4DJC102000 0.01 -0.02 -66.67% 0.03 NA 0.03 26 39
103.000 126.2.JNJ4DJC103000 0.01 unch unch 0.01 NA 0.01 2 13
104.000 126.2.JNJ4DJC104000 NA NA NA NA NA 0.04 NA NA
105.000 126.2.JNJ4DJC105000 0.01 -0.01 -50.00% 0.02 NA 0.02 3 1,420
106.000 126.2.JNJ4DJC106000 0.01 -0.01 -50.00% 0.04 NA 0.04 2 2
107.000 126.2.JNJ4DJC107000 NA NA NA NA NA 0.04 NA NA
108.000 126.2.JNJ4DJC108000 NA NA NA NA NA 0.04 NA NA
109.000 126.2.JNJ4DJC109000 NA NA NA NA NA 0.04 NA NA
110.000 126.2.JNJ4DJC110000 0.02 +0.01 +100.00% 0.04 NA 0.04 1 872
111.000 126.2.JNJ4DJC111000 NA NA NA NA NA 0.04 NA NA
112.000 126.2.JNJ4DJC112000 NA NA NA NA NA 0.04 NA NA
113.000 126.2.JNJ4DJC113000 NA NA NA NA NA 0.04 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.JNJ4PJC045000 0.02 unch unch 0.04 NA 0.04 2 346
50.000 126.2.JNJ4PJC050000 NA NA NA NA NA 0.04 NA NA
55.000 126.2.JNJ4PJC055000 0.04 -0.01 -20.00% 0.04 NA 0.04 10 89
60.000 126.2.JNJ4PJC060000 0.01 unch unch 0.01 NA 0.01 14 2,156
65.000 126.2.JNJ4PJC065000 0.02 -0.01 -33.33% 0.04 NA 0.04 20 215
70.000 126.2.JNJ4PJC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 463
75.000 126.2.JNJ4PJC075000 0.02 -0.01 -33.33% 0.03 NA 0.03 10 2,720
77.500 126.2.JNJ4PJC077500 0.01 -0.02 -66.67% 0.04 NA 0.04 103 869
80.000 126.2.JNJ4PJC080000 0.03 unch unch 0.01 NA 0.01 10 1,685
82.500 126.2.JNJ4PJC082500 0.01 unch unch 0.01 NA 0.01 55 1,468
84.000 126.2.JNJ4PJC084000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.JNJ4PJC085000 0.01 unch unch 0.01 NA 0.01 11 2,820
86.000 126.2.JNJ4PJC086000 NA NA NA NA NA 0.04 NA NA
87.500 126.2.JNJ4PJC087500 0.02 -0.01 -33.33% 0.04 NA 0.04 13 4,513
89.000 126.2.JNJ4PJC089000 0.01 +0.01 NA 0.04 NA 0.04 20 26
90.000 126.2.JNJ4PJC090000 0.01 -0.01 -50.00% 0.03 NA 0.03 2 6,114
91.000 126.2.JNJ4PJC091000 0.01 unch unch 0.01 NA 0.01 2 204
92.500 126.2.JNJ4PJC092500 0.01 unch unch 0.04 NA 0.04 24 15,026
94.000 126.2.JNJ4PJC094000 0.01 -0.02 -66.67% 0.02 NA 0.02 22 1,438
95.000 126.2.JNJ4PJC095000 0.03 +0.01 +50.00% 0.01 NA 0.01 58 7,162
96.000 126.2.JNJ4PJC096000 0.01 -0.03 -75.00% 0.01 NA 0.01 12 1,334
97.500 126.2.JNJ4PJC097500 0.01 -0.04 -80.00% 0.02 NA 0.02 124 6,533
99.000 126.2.JNJ4PJC099000 0.03 -0.84 -96.55% 0.01 0.010 0.05 385 658
100.000 126.2.JNJ4PJC100000 0.88 -0.92 -51.11% -0.01 0.840 1.03 162 1,036
101.000 126.2.JNJ4PJC101000 1.80 -2.85 -61.29% 0.02 1.700 2.06 2 21
102.000 126.2.JNJ4PJC102000 4.05 +4.05 NA 0.06 2.670 3.1 17 17
103.000 126.2.JNJ4PJC103000 5.10 +5.10 NA 0.06 3.700 4.1 10 10
104.000 126.2.JNJ4PJC104000 6.10 +6.10 NA 0.01 4.700 5.05 50 30
105.000 126.2.JNJ4PJC105000 7.90 +0.80 +11.27% 0.06 5.700 6.1 25 22
106.000 126.2.JNJ4PJC106000 7.05 +7.05 NA 0.06 6.700 7.1 20 NA
107.000 126.2.JNJ4PJC107000 NA NA NA NA 7.700 8.05 NA NA
108.000 126.2.JNJ4PJC108000 NA NA NA NA 8.700 9.05 NA NA
109.000 126.2.JNJ4PJC109000 10.05 +10.05 NA 0.01 9.700 10.05 20 NA
110.000 126.2.JNJ4PJC110000 12.85 +2.05 +18.98% 0.06 10.700 11.1 15 15
111.000 126.2.JNJ4PJC111000 NA NA NA NA 11.700 12.2 NA NA
112.000 126.2.JNJ4PJC112000 NA NA NA NA 12.700 13.2 NA NA
113.000 126.2.JNJ4PJC113000 NA NA NA NA 13.700 14.1 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 6:38 AM ET