Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-21)Premium Content

Mead Johnson Nutrition Company (MJN)
As of May 24 2017 1:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 170616C00060000 C 06/16/17 60.0 27.15 31.05
MJN 170616C00065000 C 06/16/17 65.0 22.20 26.00
MJN 170616C00070000 C 06/16/17 70.0 17.25 21.00
MJN 170616C00075000 C 06/16/17 75.0 12.50 15.65
MJN 170616C00080000 C 06/16/17 80.0 7.20 11.15
MJN 170616C00082500 C 06/16/17 82.5 4.55 8.80
MJN 170616C00085000 C 06/16/17 85.0 1.92 6.05
MJN 170616C00087500 C 06/16/17 87.5 1.07 2.60
MJN 170616C00090000 C 06/16/17 90.0 0.01 0.05
MJN 170616C00092500 C 06/16/17 92.5 0.00 2.14
MJN 170616C00095000 C 06/16/17 95.0 0.00 2.10
MJN 170616C00097500 C 06/16/17 97.5 0.00 2.08
MJN 170616C00100000 C 06/16/17 100.0 0.00 2.13
MJN 170616C00105000 C 06/16/17 105.0 0.00 2.13
MJN 170616C00110000 C 06/16/17 110.0 0.00 2.13
MJN 170616C00115000 C 06/16/17 115.0 0.00 0.01
MJN 170616C00120000 C 06/16/17 120.0 0.00 0.01
MJN 170616C00125000 C 06/16/17 125.0 0.00 2.13
MJN 170616P00060000 P 06/16/17 60.0 0.00 0.02
MJN 170616P00065000 P 06/16/17 65.0 0.00 2.08
MJN 170616P00070000 P 06/16/17 70.0 0.00 2.10
MJN 170616P00075000 P 06/16/17 75.0 0.01 0.53
MJN 170616P00080000 P 06/16/17 80.0 0.00 0.53
MJN 170616P00082500 P 06/16/17 82.5 0.01 0.63
MJN 170616P00085000 P 06/16/17 85.0 0.02 0.39
MJN 170616P00087500 P 06/16/17 87.5 0.00 0.97
MJN 170616P00090000 P 06/16/17 90.0 0.00 1.25
MJN 170616P00092500 P 06/16/17 92.5 2.02 5.95
MJN 170616P00095000 P 06/16/17 95.0 4.35 6.10
MJN 170616P00097500 P 06/16/17 97.5 6.35 10.95
MJN 170616P00100000 P 06/16/17 100.0 9.20 13.35
MJN 170616P00105000 P 06/16/17 105.0 14.25 18.30
MJN 170616P00110000 P 06/16/17 110.0 19.40 23.15
MJN 170616P00115000 P 06/16/17 115.0 24.30 28.25
MJN 170616P00120000 P 06/16/17 120.0 29.35 33.20
MJN 170616P00125000 P 06/16/17 125.0 34.35 38.20
MJN 170721C00060000 C 07/21/17 60.0 27.20 31.50
MJN 170721C00065000 C 07/21/17 65.0 22.10 26.50
MJN 170721C00070000 C 07/21/17 70.0 17.15 21.50
MJN 170721C00075000 C 07/21/17 75.0 12.00 16.55
MJN 170721C00080000 C 07/21/17 80.0 7.45 11.60
MJN 170721C00082500 C 07/21/17 82.5 4.55 9.00
MJN 170721C00085000 C 07/21/17 85.0 2.43 6.60
MJN 170721C00087500 C 07/21/17 87.5 0.76 4.90
MJN 170721C00090000 C 07/21/17 90.0 0.00 3.25
MJN 170721C00092500 C 07/21/17 92.5 0.00 3.25
MJN 170721C00095000 C 07/21/17 95.0 0.00 3.10
MJN 170721C00097500 C 07/21/17 97.5 0.00 0.45
MJN 170721C00100000 C 07/21/17 100.0 0.00 3.10
MJN 170721C00105000 C 07/21/17 105.0 0.00 3.05
MJN 170721C00110000 C 07/21/17 110.0 0.00 3.10
MJN 170721C00115000 C 07/21/17 115.0 0.00 0.01
MJN 170721C00120000 C 07/21/17 120.0 0.00 0.01
MJN 170721C00125000 C 07/21/17 125.0 0.00 3.25
MJN 170721P00060000 P 07/21/17 60.0 0.00 0.05
MJN 170721P00065000 P 07/21/17 65.0 0.00 3.15
MJN 170721P00070000 P 07/21/17 70.0 0.00 3.05
MJN 170721P00075000 P 07/21/17 75.0 0.00 0.27
MJN 170721P00080000 P 07/21/17 80.0 0.00 3.35
MJN 170721P00082500 P 07/21/17 82.5 0.00 3.05
MJN 170721P00085000 P 07/21/17 85.0 0.00 3.40
MJN 170721P00087500 P 07/21/17 87.5 0.00 4.10
MJN 170721P00090000 P 07/21/17 90.0 0.71 4.85
MJN 170721P00092500 P 07/21/17 92.5 2.36 6.00
MJN 170721P00095000 P 07/21/17 95.0 4.60 8.50
MJN 170721P00097500 P 07/21/17 97.5 6.50 11.00
MJN 170721P00100000 P 07/21/17 100.0 9.25 13.45
MJN 170721P00105000 P 07/21/17 105.0 13.90 18.45
MJN 170721P00110000 P 07/21/17 110.0 18.90 23.45
MJN 170721P00115000 P 07/21/17 115.0 23.90 28.30
MJN 170721P00120000 P 07/21/17 120.0 28.95 33.40
MJN 170721P00125000 P 07/21/17 125.0 34.30 38.30
MJN 170818C00040000 C 08/18/17 40.0 46.70 51.40
MJN 170818C00045000 C 08/18/17 45.0 41.70 46.40
MJN 170818C00050000 C 08/18/17 50.0 37.10 41.10
MJN 170818C00055000 C 08/18/17 55.0 32.15 36.05
MJN 170818C00060000 C 08/18/17 60.0 27.10 31.10
MJN 170818C00062500 C 08/18/17 62.5 24.30 29.00
MJN 170818C00065000 C 08/18/17 65.0 22.25 26.00
MJN 170818C00067500 C 08/18/17 67.5 19.30 24.00
MJN 170818C00070000 C 08/18/17 70.0 18.00 21.40
MJN 170818C00072500 C 08/18/17 72.5 14.80 18.55
MJN 170818C00075000 C 08/18/17 75.0 13.50 16.40
MJN 170818C00077500 C 08/18/17 77.5 9.80 13.75
MJN 170818C00080000 C 08/18/17 80.0 8.50 11.50
MJN 170818C00082500 C 08/18/17 82.5 5.10 8.70
MJN 170818C00085000 C 08/18/17 85.0 4.65 4.75
MJN 170818C00087500 C 08/18/17 87.5 2.30 2.40
MJN 170818C00090000 C 08/18/17 90.0 0.02 0.07
MJN 170818C00092500 C 08/18/17 92.5 0.01 0.06
MJN 170818C00095000 C 08/18/17 95.0 0.00 2.89
MJN 170818C00100000 C 08/18/17 100.0 0.00 4.75
MJN 170818C00105000 C 08/18/17 105.0 0.00 2.87
MJN 170818P00040000 P 08/18/17 40.0 0.00 0.02
MJN 170818P00045000 P 08/18/17 45.0 0.00 0.03
MJN 170818P00050000 P 08/18/17 50.0 0.00 0.03
MJN 170818P00055000 P 08/18/17 55.0 0.02 0.04
MJN 170818P00060000 P 08/18/17 60.0 0.03 0.06
MJN 170818P00062500 P 08/18/17 62.5 0.04 0.08
MJN 170818P00065000 P 08/18/17 65.0 0.05 2.11
MJN 170818P00067500 P 08/18/17 67.5 0.06 2.10
MJN 170818P00070000 P 08/18/17 70.0 0.05 0.69
MJN 170818P00072500 P 08/18/17 72.5 0.00 2.09
MJN 170818P00075000 P 08/18/17 75.0 0.15 0.53
MJN 170818P00077500 P 08/18/17 77.5 0.23 0.35
MJN 170818P00080000 P 08/18/17 80.0 0.35 0.45
MJN 170818P00082500 P 08/18/17 82.5 0.10 0.75
MJN 170818P00085000 P 08/18/17 85.0 0.30 0.75
MJN 170818P00087500 P 08/18/17 87.5 0.00 0.89
MJN 170818P00090000 P 08/18/17 90.0 0.50 3.25
MJN 170818P00092500 P 08/18/17 92.5 1.36 5.80
MJN 170818P00095000 P 08/18/17 95.0 4.75 8.35
MJN 170818P00100000 P 08/18/17 100.0 9.25 13.30
MJN 170818P00105000 P 08/18/17 105.0 14.25 18.30
MJN 171117C00060000 C 11/17/17 60.0 26.90 31.25
MJN 171117C00065000 C 11/17/17 65.0 22.15 26.20
MJN 171117C00070000 C 11/17/17 70.0 16.95 21.50
MJN 171117C00075000 C 11/17/17 75.0 12.00 16.50
MJN 171117C00080000 C 11/17/17 80.0 7.15 11.65
MJN 171117C00082500 C 11/17/17 82.5 5.15 9.40
MJN 171117C00085000 C 11/17/17 85.0 4.75 4.85
MJN 171117C00087500 C 11/17/17 87.5 2.40 2.45
MJN 171117C00090000 C 11/17/17 90.0 0.03 0.08
MJN 171117C00092500 C 11/17/17 92.5 0.00 2.85
MJN 171117C00095000 C 11/17/17 95.0 0.00 2.82
MJN 171117C00097500 C 11/17/17 97.5 0.00 2.81
MJN 171117C00100000 C 11/17/17 100.0 0.00 2.81
MJN 171117C00105000 C 11/17/17 105.0 0.00 2.70
MJN 171117C00110000 C 11/17/17 110.0 0.00 2.70
MJN 171117C00115000 C 11/17/17 115.0 0.00 0.01
MJN 171117C00120000 C 11/17/17 120.0 0.00 0.01
MJN 171117C00125000 C 11/17/17 125.0 0.00 0.01
MJN 171117P00060000 P 11/17/17 60.0 0.00 0.10
MJN 171117P00065000 P 11/17/17 65.0 0.00 2.20
MJN 171117P00070000 P 11/17/17 70.0 0.00 2.27
MJN 171117P00075000 P 11/17/17 75.0 0.00 2.38
MJN 171117P00080000 P 11/17/17 80.0 0.50 0.59
MJN 171117P00082500 P 11/17/17 82.5 0.00 2.73
MJN 171117P00085000 P 11/17/17 85.0 0.67 2.29
MJN 171117P00087500 P 11/17/17 87.5 0.87 1.30
MJN 171117P00090000 P 11/17/17 90.0 1.05 1.48
MJN 171117P00092500 P 11/17/17 92.5 1.50 5.95
MJN 171117P00095000 P 11/17/17 95.0 4.10 8.40
MJN 171117P00097500 P 11/17/17 97.5 6.50 10.90
MJN 171117P00100000 P 11/17/17 100.0 9.10 13.40
MJN 171117P00105000 P 11/17/17 105.0 14.10 18.40
MJN 171117P00110000 P 11/17/17 110.0 18.90 23.40
MJN 171117P00115000 P 11/17/17 115.0 23.90 28.40
MJN 171117P00120000 P 11/17/17 120.0 28.90 33.40
MJN 171117P00125000 P 11/17/17 125.0 34.40 38.40
MJN 180119C00035000 C 01/19/18 35.0 51.75 56.40
MJN 180119C00040000 C 01/19/18 40.0 46.75 51.40
MJN 180119C00045000 C 01/19/18 45.0 41.75 46.40
MJN 180119C00050000 C 01/19/18 50.0 36.75 41.40
MJN 180119C00055000 C 01/19/18 55.0 32.45 36.15
MJN 180119C00060000 C 01/19/18 60.0 27.30 31.35
MJN 180119C00065000 C 01/19/18 65.0 22.25 26.35
MJN 180119C00070000 C 01/19/18 70.0 18.50 21.40
MJN 180119C00075000 C 01/19/18 75.0 13.50 16.55
MJN 180119C00077500 C 01/19/18 77.5 9.55 14.10
MJN 180119C00080000 C 01/19/18 80.0 9.30 10.10
MJN 180119C00082500 C 01/19/18 82.5 5.00 9.20
MJN 180119C00085000 C 01/19/18 85.0 4.75 5.00
MJN 180119C00087500 C 01/19/18 87.5 2.40 2.60
MJN 180119C00090000 C 01/19/18 90.0 0.03 0.08
MJN 180119C00092500 C 01/19/18 92.5 0.00 0.01
MJN 180119C00095000 C 01/19/18 95.0 0.00 0.10
MJN 180119C00100000 C 01/19/18 100.0 0.00 0.25
MJN 180119C00105000 C 01/19/18 105.0 0.00 0.12
MJN 180119C00110000 C 01/19/18 110.0 0.00 4.55
MJN 180119C00115000 C 01/19/18 115.0 0.00 0.01
MJN 180119C00120000 C 01/19/18 120.0 0.00 0.01
MJN 180119C00125000 C 01/19/18 125.0 0.00 0.01
MJN 180119C00130000 C 01/19/18 130.0 0.00 0.01
MJN 180119P00035000 P 01/19/18 35.0 0.00 0.01
MJN 180119P00040000 P 01/19/18 40.0 0.00 0.02
MJN 180119P00045000 P 01/19/18 45.0 0.00 0.03
MJN 180119P00050000 P 01/19/18 50.0 0.00 0.04
MJN 180119P00055000 P 01/19/18 55.0 0.00 0.06
MJN 180119P00060000 P 01/19/18 60.0 0.00 0.09
MJN 180119P00065000 P 01/19/18 65.0 0.10 0.89
MJN 180119P00070000 P 01/19/18 70.0 0.01 0.50
MJN 180119P00075000 P 01/19/18 75.0 0.20 0.43
MJN 180119P00077500 P 01/19/18 77.5 0.00 4.35
MJN 180119P00080000 P 01/19/18 80.0 0.55 0.60
MJN 180119P00082500 P 01/19/18 82.5 0.60 1.00
MJN 180119P00085000 P 01/19/18 85.0 0.70 0.85
MJN 180119P00087500 P 01/19/18 87.5 0.80 1.40
MJN 180119P00090000 P 01/19/18 90.0 1.00 1.18
MJN 180119P00092500 P 01/19/18 92.5 1.74 5.75
MJN 180119P00095000 P 01/19/18 95.0 4.30 8.45
MJN 180119P00100000 P 01/19/18 100.0 9.20 13.35
MJN 180119P00105000 P 01/19/18 105.0 14.10 18.45
MJN 180119P00110000 P 01/19/18 110.0 19.50 23.35
MJN 180119P00115000 P 01/19/18 115.0 24.10 28.45
MJN 180119P00120000 P 01/19/18 120.0 28.90 33.45
MJN 180119P00125000 P 01/19/18 125.0 33.90 38.45
MJN 180119P00130000 P 01/19/18 130.0 38.90 43.35
MJN 190118C00047500 C 01/18/19 47.5 39.50 44.00
MJN 190118C00050000 C 01/18/19 50.0 37.00 41.40
MJN 190118C00055000 C 01/18/19 55.0 32.15 36.25
MJN 190118C00060000 C 01/18/19 60.0 27.55 31.30
MJN 190118C00065000 C 01/18/19 65.0 22.70 26.25
MJN 190118C00070000 C 01/18/19 70.0 17.50 21.40
MJN 190118C00072500 C 01/18/19 72.5 15.00 19.00
MJN 190118C00075000 C 01/18/19 75.0 12.50 16.60
MJN 190118C00077500 C 01/18/19 77.5 10.50 14.20
MJN 190118C00080000 C 01/18/19 80.0 9.50 10.50
MJN 190118C00082500 C 01/18/19 82.5 5.00 8.00
MJN 190118C00085000 C 01/18/19 85.0 4.70 5.10
MJN 190118C00087500 C 01/18/19 87.5 2.45 2.70
MJN 190118C00090000 C 01/18/19 90.0 0.04 0.08
MJN 190118C00092500 C 01/18/19 92.5 0.00 0.01
MJN 190118C00095000 C 01/18/19 95.0 0.00 4.55
MJN 190118C00100000 C 01/18/19 100.0 0.00 4.75
MJN 190118C00105000 C 01/18/19 105.0 0.00 0.15
MJN 190118C00110000 C 01/18/19 110.0 0.00 4.50
MJN 190118C00115000 C 01/18/19 115.0 0.00 0.02
MJN 190118C00120000 C 01/18/19 120.0 0.00 0.01
MJN 190118C00125000 C 01/18/19 125.0 0.00 0.01
MJN 190118P00047500 P 01/18/19 47.5 0.00 0.04
MJN 190118P00050000 P 01/18/19 50.0 0.00 0.05
MJN 190118P00055000 P 01/18/19 55.0 0.00 0.08
MJN 190118P00060000 P 01/18/19 60.0 0.00 0.12
MJN 190118P00065000 P 01/18/19 65.0 0.00 0.25
MJN 190118P00070000 P 01/18/19 70.0 0.00 0.40
MJN 190118P00072500 P 01/18/19 72.5 0.00 0.60
MJN 190118P00075000 P 01/18/19 75.0 0.20 0.45
MJN 190118P00077500 P 01/18/19 77.5 0.00 4.35
MJN 190118P00080000 P 01/18/19 80.0 0.60 0.70
MJN 190118P00082500 P 01/18/19 82.5 0.65 1.00
MJN 190118P00085000 P 01/18/19 85.0 0.77 0.95
MJN 190118P00087500 P 01/18/19 87.5 0.86 0.90
MJN 190118P00090000 P 01/18/19 90.0 1.05 1.23
MJN 190118P00092500 P 01/18/19 92.5 1.30 6.00
MJN 190118P00095000 P 01/18/19 95.0 3.90 8.40
MJN 190118P00100000 P 01/18/19 100.0 9.15 13.40
MJN 190118P00105000 P 01/18/19 105.0 13.90 18.40
MJN 190118P00110000 P 01/18/19 110.0 18.90 23.40
MJN 190118P00115000 P 01/18/19 115.0 23.90 28.40
MJN 190118P00120000 P 01/18/19 120.0 28.90 33.40
MJN 190118P00125000 P 01/18/19 125.0 33.90 38.40

OPRA data is delayed 15 minutes.