Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JNJ Feb 20 2010 45.00 18.75 0.60 3.31 18.75 18.75 17.60 18.50 10 175
JNJ Feb 20 2010 50.00 12.60 0.10 0.80 12.60 12.50 12.75 13.55 11 183
JNJ Feb 20 2010 55.00 7.75 0.25 3.33 7.75 7.75 7.75 7.85 50 170
JNJ Feb 20 2010 60.00 2.87 0.15 5.51 3.50 2.69 2.87 2.92 366 2,785
JNJ Feb 20 2010 65.00 0.11 -0.02 -15.38 0.20 0.11 0.11 0.12 814 23,753
JNJ Feb 20 2010 70.00 0.03 0.01 50.00 0.03 0.03 0.01 0.02 6 2,989
JNJ Feb 20 2010 75.00 0.01 — — 0.01 0.01 0.01 0.03 20 85
JNJ Feb 20 2010 80.00 0.02 — — 0.02 0.02 — 0.01 10 10
JNJ Feb 20 2010 85.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JNJ Feb 20 2010 45.00 0.02 -0.01 -33.33 0.02 0.02 0.02 0.02 207 324
JNJ Feb 20 2010 50.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.02 6 634
JNJ Feb 20 2010 55.00 0.06 -0.01 -14.29 0.06 0.05 0.03 0.06 50 3,698
JNJ Feb 20 2010 60.00 0.22 -0.12 -35.29 0.30 0.14 0.21 0.23 3,093 22,425
JNJ Feb 20 2010 65.00 2.65 -0.45 -14.52 3.06 2.26 2.79 2.84 184 7,978
JNJ Feb 20 2010 70.00 7.90 -0.43 -5.16 7.90 7.90 7.35 7.80 30 1,627
JNJ Feb 20 2010 75.00 12.94 0.19 1.49 12.98 12.94 11.95 12.90 20 189
JNJ Feb 20 2010 80.00 17.55 0.55 3.24 17.55 17.55 17.35 17.90 29 83
JNJ Feb 20 2010 85.00 21.75 1.55 7.67 21.75 21.75 22.45 22.90 5 59
Return to Top