BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Johnson & Johnson (NY: JNJ)
99.20 USD  +0.45 (+0.46%)
Streaming Delayed Price  /  Updated: 2:49 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
JNJ140419C00090000 90.00 9.230 +0.83 9.150 9.300 559 3,834
JNJ140419C00091000 91.00 N/A +0.00 8.100 8.350 0 0
JNJ140419C00092500 92.50 6.750 +0.50 6.650 6.800 215 10,433
JNJ140419C00094000 94.00 3.390 +0.00 5.100 5.300 0 29
JNJ140419C00095000 95.00 4.200 +0.60 4.150 4.300 783 8,207
JNJ140419C00096000 96.00 3.190 -0.36 3.150 3.300 5 707
JNJ140419C00097500 97.50 1.740 +0.64 1.700 1.770 998 9,375
JNJ140419C00099000 99.00 0.2800 +0.10 0.2400 0.2900 1,202 1,890
JNJ140419C00100000 100.00 0.0100 -0.01 0.0100 0.0300 882 5,421
JNJ140419C00101000 101.00 0.0100 +0.00 0.0100 0.0100 10 583
JNJ140419C00102000 102.00 0.0100 +0.00 0.0100 0.0400 0 39
JNJ140419C00103000 103.00 0.0100 +0.00 0.0100 0.0100 0 13
JNJ140419C00104000 104.00 N/A +0.00 0.0100 0.0400 0 0
JNJ140419C00105000 105.00 0.0100 +0.00 0.0100 0.0300 0 1,420
JNJ140419C00106000 106.00 0.0100 -0.01 N/A 0.0400 2 2
JNJ140419C00107000 107.00 N/A +0.00 N/A 0.0400 0 0
JNJ140419C00108000 108.00 N/A +0.00 N/A 0.0400 0 0
JNJ140419C00109000 109.00 N/A +0.00 N/A 0.0400 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
JNJ140419P00090000 90.00 0.0200 +0.00 0.0200 0.0100 1 6,114
JNJ140419P00091000 91.00 0.0100 +0.00 0.0200 0.0100 0 204
JNJ140419P00092500 92.50 0.0100 +0.00 0.0100 0.0100 20 15,026
JNJ140419P00094000 94.00 0.0100 -0.02 0.0100 0.0200 22 1,438
JNJ140419P00095000 95.00 0.0300 +0.00 0.0100 0.0100 0 7,162
JNJ140419P00096000 96.00 0.0100 -0.03 0.0100 0.0100 8 1,334
JNJ140419P00097500 97.50 0.0100 -0.04 0.0100 0.0300 13 6,533
JNJ140419P00099000 99.00 0.0400 -0.83 0.0300 0.0700 158 658
JNJ140419P00100000 100.00 0.8200 -0.98 0.7500 0.8700 91 1,036
JNJ140419P00101000 101.00 1.800 +0.00 1.680 2.020 0 21
JNJ140419P00102000 102.00 4.050 +0.00 2.690 2.990 0 17
JNJ140419P00103000 103.00 5.100 +0.00 3.650 3.950 0 10
JNJ140419P00104000 104.00 6.100 +0.00 4.650 4.950 0 30
JNJ140419P00105000 105.00 7.900 +0.00 5.700 5.950 0 22
JNJ140419P00106000 106.00 7.050 +0.00 6.700 6.950 0 0
JNJ140419P00107000 107.00 N/A +0.00 7.650 7.950 0 0
JNJ140419P00108000 108.00 N/A +0.00 8.650 8.950 0 0
JNJ140419P00109000 109.00 10.05 +0.00 9.650 9.950 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 Six Financial
Postage Rates Bots go here