JOHNSON & JOHNSON

(NYSE: JNJ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.47 Up +1.20 +1.19%
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 27.200 27.6 NA NA
80.000 126.2.JNJ4GPC080000 22.25 +0.90 +4.22% 0.13 22.200 22.6 2 66
81.000 126.2.JNJ4GPC081000 19.56 +19.56 NA 0.13 21.200 21.6 2 2
84.000 126.2.JNJ4GPC084000 NA NA NA NA 18.200 18.6 NA NA
85.000 126.2.JNJ4GPC085000 15.56 +15.56 NA 0.13 17.200 17.6 1 1
86.000 126.2.JNJ4GPC086000 NA NA NA NA 16.200 16.6 NA NA
88.000 126.2.JNJ4GPC088000 NA NA NA NA 14.200 14.6 NA NA
89.000 126.2.JNJ4GPC089000 NA NA NA NA 13.200 13.6 NA NA
90.000 126.2.JNJ4GPC090000 15.30 +15.30 NA 0.13 12.200 12.6 4 4
91.000 126.2.JNJ4GPC091000 NA NA NA NA 11.200 11.6 NA NA
92.000 126.2.JNJ4GPC092000 9.85 +9.85 NA 0.13 10.200 10.6 1 1
93.000 126.2.JNJ4GPC093000 NA NA NA NA 9.200 9.6 NA NA
94.000 126.2.JNJ4GPC094000 NA NA NA NA 8.200 8.6 NA NA
95.000 126.2.JNJ4GPC095000 6.50 +6.50 NA 0.13 7.200 7.6 2 2
96.000 126.2.JNJ4GPC096000 NA NA NA NA 6.150 6.6 NA NA
97.000 126.2.JNJ4GPC097000 4.96 +0.45 +9.98% 0.13 5.150 5.6 30 40
98.000 126.2.JNJ4GPC098000 4.15 +0.64 +18.23% 0.13 4.150 4.6 40 53
99.000 126.2.JNJ4GPC099000 3.40 +0.90 +36.00% 0.18 3.100 3.65 10 112
100.000 126.2.JNJ4GPC100000 2.36 +0.93 +65.04% 0.15 2.240 2.62 13 179
101.000 126.2.JNJ4GPC101000 1.50 +0.80 +114.29% 0.19 1.520 1.66 130 198
102.000 126.2.JNJ4GPC102000 0.78 +0.50 +178.57% 0.33 0.780 0.8 547 1,066
103.000 126.2.JNJ4GPC103000 0.24 +0.15 +166.67% 0.27 0.220 0.27 1,265 1,157
104.000 126.2.JNJ4GPC104000 0.07 +0.03 +75.00% 0.07 0.050 0.07 53 1,389
105.000 126.2.JNJ4GPC105000 0.05 +0.02 +66.67% 0.03 0.010 0.03 28 1,580
106.000 126.2.JNJ4GPC106000 0.03 -0.01 -25.00% 0.04 0.010 0.04 63 436
107.000 126.2.JNJ4GPC107000 0.01 -0.05 -83.33% 0.05 0.010 0.05 5 686
108.000 126.2.JNJ4GPC108000 0.03 unch unch 0.04 NA 0.04 3 125
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% 0.02 NA 0.02 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% 0.06 0.010 0.06 1 2
97.000 126.2.JNJ4SPC097000 0.05 -0.09 -64.29% 0.06 0.010 0.06 5 16
98.000 126.2.JNJ4SPC098000 0.07 -0.05 -41.67% 0.06 0.020 0.06 27 79
99.000 126.2.JNJ4SPC099000 0.11 +0.01 +10.00% 0.09 0.020 0.09 1 594
100.000 126.2.JNJ4SPC100000 0.07 -0.12 -63.16% 0.09 0.050 0.09 11 367
101.000 126.2.JNJ4SPC101000 0.14 -0.31 -68.89% 0.15 0.090 0.15 31 821
102.000 126.2.JNJ4SPC102000 0.28 -0.67 -70.53% 0.32 0.280 0.32 478 221
103.000 126.2.JNJ4SPC103000 0.77 -0.73 -48.67% 0.28 0.710 0.81 38 291
104.000 126.2.JNJ4SPC104000 1.72 -1.27 -42.47% 0.29 1.490 1.82 36 119
105.000 126.2.JNJ4SPC105000 2.75 -0.43 -13.52% 0.30 2.440 2.83 2 256
106.000 126.2.JNJ4SPC106000 3.55 -1.30 -26.80% 0.27 3.450 3.8 1 235
107.000 126.2.JNJ4SPC107000 3.00 +0.86 +40.19% 0.27 4.450 4.8 3 73
108.000 126.2.JNJ4SPC108000 2.75 -0.50 -15.38% 0.27 5.400 5.8 14 156
109.000 126.2.JNJ4SPC109000 5.45 +1.50 +37.97% 0.22 6.400 6.75 1 92
110.000 126.2.JNJ4SPC110000 4.37 -0.25 -5.41% 0.22 7.400 7.75 5 7
111.000 126.2.JNJ4SPC111000 NA NA NA NA 8.400 8.7 NA NA
112.000 126.2.JNJ4SPC112000 NA NA NA NA 9.400 9.7 NA NA
113.000 126.2.JNJ4SPC113000 7.80 unch unch 0.17 10.400 10.7 11 11
114.000 126.2.JNJ4SPC114000 NA NA NA NA 11.400 11.7 NA NA
115.000 126.2.JNJ4SPC115000 NA NA NA NA 12.400 12.7 NA NA
116.000 126.2.JNJ4SPC116000 NA NA NA NA 13.400 13.7 NA NA
117.000 126.2.JNJ4SPC117000 NA NA NA NA 14.400 14.7 NA NA
120.000 126.2.JNJ4SPC120000 NA NA NA NA 17.350 17.7 NA NA
125.000 126.2.JNJ4SPC125000 NA NA NA NA 22.400 22.7 NA NA
130.000 126.2.JNJ4SPC130000 NA NA NA NA 27.300 27.7 NA NA
135.000 126.2.JNJ4SPC135000 NA NA NA NA 32.400 32.7 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 1:47 AM ET