Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Johnson & Johnson (JNJ)

86.36+0.73 (+0.85%) 4:07P EDT (NYSE)
Options Quotes as of Tuesday, Jun 18th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
65.00 JNJF22134650000 Call 21.15 21.45 18.37 -2.03 1 1
67.50 JNJF22134675000 Call 18.40 19.05 16.60 0 0 0
70.00 JNJF22134700000 Call 16.15 16.45 15.75 0 9 28
72.50 JNJF22134725000 Call 13.65 13.95 12.45 -0.65 11 61
75.00 JNJF22134750000 Call 11.30 11.30 10.95 +0.45 1 407
77.50 JNJF22134775000 Call 8.85 8.95 7.95 0 22 111
80.00 JNJF22134800000 Call 6.20 6.30 6.25 +0.65 23 637
82.50 JNJF22134825000 Call 3.70 3.95 3.75 +0.83 106 1052
85.00 JNJF22134850000 Call 1.54 1.56 1.47 +0.5 1057 4573
87.50 JNJF22134875000 Call 0.17 0.19 0.15 +0.06 1555 10738
90.00 JNJF22134900000 Call 0.01 0.02 0.01 -0.01 10 12492
92.50 JNJF22134925000 Call 0.01 0.01 0.01 0 5 1672
95.00 JNJF22134950000 Call 0.01 0.01 0.01 0 2 1399

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
65.00 JNJR22134650000 Put 0.01 0.01 0.01 0 25 65
67.50 JNJR22134675000 Put 0.00 0.02 0.04 0 0 0
70.00 JNJR22134700000 Put 0.01 0.01 0.01 0 1 822
72.50 JNJR22134725000 Put 0.01 0.01 0.01 0 1 401
75.00 JNJR22134750000 Put 0.01 0.01 0.01 0 39 732
77.50 JNJR22134775000 Put 0.01 0.02 0.02 -0.01 5 2949
80.00 JNJR22134800000 Put 0.01 0.03 0.02 -0.02 41 8256
82.50 JNJR22134825000 Put 0.02 0.04 0.04 -0.03 97 5307
85.00 JNJR22134850000 Put 0.14 0.16 0.16 -0.25 1377 8762
87.50 JNJR22134875000 Put 1.37 1.30 1.38 -0.92 566 5109
90.00 JNJR22134900000 Put 3.60 3.70 4.00 -0.55 9 768
92.50 JNJR22134925000 Put 6.00 6.35 5.11 -1.59 10 14
95.00 JNJR22134950000 Put 8.50 8.90 10.98 +1.78 1 72