Johnson & Johnson Options | JNJ Options

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
JNJ140118C00035000	35.00	41.55	+0.00	51.50	51.90	0	1
JNJ140118C00037500	37.50	N/A	+0.00	49.05	49.40	0	0
JNJ140118C00040000	40.00	48.90	+0.00	46.55	46.95	0	4
JNJ140118C00042500	42.50	20.50	+0.00	44.00	44.45	0	0
JNJ140118C00045000	45.00	43.85	+0.00	41.55	41.95	0	2
JNJ140118C00047500	47.50	N/A	+0.00	39.15	39.40	0	0
JNJ140118C00050000	50.00	36.86	-0.64	36.75	36.90	28	508
JNJ140118C00055000	55.00	31.80	-0.90	31.75	31.95	69	1,116
JNJ140118C00057500	57.50	30.80	+0.00	29.25	29.45	0	13
JNJ140118C00060000	60.00	26.84	-0.51	26.85	27.00	7	890
JNJ140118C00062500	62.50	24.85	+0.00	24.35	24.50	0	17
JNJ140118C00065000	65.00	22.81	+0.00	21.90	22.05	0	921
JNJ140118C00067500	67.50	20.40	+0.00	19.45	19.65	0	142
JNJ140118C00070000	70.00	17.05	-0.82	17.05	17.20	1	3,789
JNJ140118C00072500	72.50	14.85	-0.65	14.70	14.80	59	3,928
JNJ140118C00075000	75.00	12.35	-1.00	12.40	12.55	29	4,697
JNJ140118C00077500	77.50	10.25	-0.73	10.20	10.35	7	15,970
JNJ140118C00080000	80.00	8.190	-0.44	8.100	8.300	20	15,220
JNJ140118C00082500	82.50	6.250	-0.65	6.300	6.450	6	7,219
JNJ140118C00085000	85.00	4.730	-0.30	4.700	4.850	47	7,927
JNJ140118C00087500	87.50	3.400	-0.20	3.400	3.500	205	7,095
JNJ140118C00090000	90.00	2.360	-0.19	2.360	2.410	54	15,364
JNJ140118C00092500	92.50	1.600	-0.13	1.590	1.630	53	5,946
JNJ140118C00095000	95.00	1.030	-0.15	1.040	1.080	56	8,006
JNJ140118C00097500	97.50	0.7100	-0.04	0.6500	0.7100	21	97
JNJ140118C00100000	100.00	0.4700	-0.03	0.4400	0.4700	903	16,859
JNJ140118C00105000	105.00	0.2100	-0.04	0.1800	0.2100	36	467
JNJ140118C00110000	110.00	0.1000	+0.00	0.0800	0.1000	34	218
JNJ140118C00115000	115.00	N/A	+0.00	0.0300	0.0600	0	0

PUT Options - January 18 2014

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
JNJ140118P00035000	35.00	0.0500	+0.01	0.0400	0.0600	79	924
JNJ140118P00037500	37.50	0.0600	+0.00	0.0500	0.0900	0	962
JNJ140118P00040000	40.00	0.0700	+0.00	0.0700	0.1000	0	1,518
JNJ140118P00042500	42.50	0.0900	+0.00	0.0900	0.1200	0	758
JNJ140118P00045000	45.00	0.1100	+0.00	0.1200	0.1400	0	5,012
JNJ140118P00047500	47.50	0.1600	+0.10	0.1400	0.1600	89	3,019
JNJ140118P00050000	50.00	0.1900	+0.05	0.1800	0.1900	121	4,639
JNJ140118P00055000	55.00	0.2600	+0.01	0.2500	0.2700	373	19,158
JNJ140118P00057500	57.50	0.3100	+0.02	0.3000	0.3200	60	10,980
JNJ140118P00060000	60.00	0.3700	+0.02	0.3500	0.3800	65	8,713
JNJ140118P00062500	62.50	0.4600	+0.04	0.4300	0.4600	51	6,665
JNJ140118P00065000	65.00	0.5500	+0.05	0.5200	0.5500	49	10,260
JNJ140118P00067500	67.50	0.6500	+0.05	0.6300	0.6700	117	14,302
JNJ140118P00070000	70.00	0.8200	+0.06	0.7800	0.8200	441	13,741
JNJ140118P00072500	72.50	1.020	+0.07	0.9900	1.020	45	5,710
JNJ140118P00075000	75.00	1.300	+0.05	1.280	1.320	82	6,699
JNJ140118P00077500	77.50	1.690	+0.06	1.670	1.710	37	3,135
JNJ140118P00080000	80.00	2.230	+0.16	2.200	2.250	201	12,658
JNJ140118P00082500	82.50	2.920	+0.17	2.940	2.980	52	2,169
JNJ140118P00085000	85.00	3.900	+0.15	3.950	4.000	24	2,942
JNJ140118P00087500	87.50	5.150	+0.55	5.050	5.200	85	2,741
JNJ140118P00090000	90.00	6.600	+0.31	6.550	6.700	174	2,812
JNJ140118P00092500	92.50	6.650	+0.00	8.350	8.500	0	140
JNJ140118P00095000	95.00	8.900	+0.00	10.30	10.45	0	225
JNJ140118P00097500	97.50	N/A	+0.00	12.50	12.65	0	0
JNJ140118P00100000	100.00	13.80	+0.00	14.70	14.90	0	215
JNJ140118P00105000	105.00	18.95	+0.00	19.45	19.65	0	9
JNJ140118P00110000	110.00	27.75	+0.00	24.30	24.55	0	2
JNJ140118P00115000	115.00	N/A	+0.00	29.30	29.50	0	0

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates