Mead Johnson Nutrition Company (MJN)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| MJN 130622C00050000 |
C |
06/22/13 |
50.0 |
32.25 |
35.65 |
| MJN 130622C00055000 |
C |
06/22/13 |
55.0 |
27.25 |
30.90 |
| MJN 130622C00060000 |
C |
06/22/13 |
60.0 |
22.25 |
25.90 |
| MJN 130622C00065000 |
C |
06/22/13 |
65.0 |
17.25 |
20.55 |
| MJN 130622C00070000 |
C |
06/22/13 |
70.0 |
12.35 |
15.60 |
| MJN 130622C00075000 |
C |
06/22/13 |
75.0 |
9.20 |
9.90 |
| MJN 130622C00080000 |
C |
06/22/13 |
80.0 |
5.00 |
5.35 |
| MJN 130622C00085000 |
C |
06/22/13 |
85.0 |
1.89 |
2.06 |
| MJN 130622C00090000 |
C |
06/22/13 |
90.0 |
0.52 |
0.63 |
| MJN 130622C00095000 |
C |
06/22/13 |
95.0 |
0.03 |
0.41 |
| MJN 130622C00100000 |
C |
06/22/13 |
100.0 |
0.00 |
0.25 |
| MJN 130622C00105000 |
C |
06/22/13 |
105.0 |
0.00 |
0.25 |
| MJN 130622C00110000 |
C |
06/22/13 |
110.0 |
0.00 |
0.25 |
| MJN 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.20 |
| MJN 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.25 |
| MJN 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.16 |
| MJN 130622P00065000 |
P |
06/22/13 |
65.0 |
0.00 |
0.15 |
| MJN 130622P00070000 |
P |
06/22/13 |
70.0 |
0.04 |
0.20 |
| MJN 130622P00075000 |
P |
06/22/13 |
75.0 |
0.23 |
0.31 |
| MJN 130622P00080000 |
P |
06/22/13 |
80.0 |
0.82 |
0.87 |
| MJN 130622P00085000 |
P |
06/22/13 |
85.0 |
2.64 |
2.81 |
| MJN 130622P00090000 |
P |
06/22/13 |
90.0 |
5.25 |
8.50 |
| MJN 130622P00095000 |
P |
06/22/13 |
95.0 |
9.90 |
13.10 |
| MJN 130622P00100000 |
P |
06/22/13 |
100.0 |
15.00 |
17.95 |
| MJN 130622P00105000 |
P |
06/22/13 |
105.0 |
19.95 |
22.90 |
| MJN 130622P00110000 |
P |
06/22/13 |
110.0 |
24.70 |
27.85 |
| MJN 130720C00050000 |
C |
07/20/13 |
50.0 |
32.40 |
35.90 |
| MJN 130720C00055000 |
C |
07/20/13 |
55.0 |
27.40 |
30.90 |
| MJN 130720C00060000 |
C |
07/20/13 |
60.0 |
22.25 |
25.90 |
| MJN 130720C00065000 |
C |
07/20/13 |
65.0 |
17.30 |
20.65 |
| MJN 130720C00070000 |
C |
07/20/13 |
70.0 |
13.15 |
15.70 |
| MJN 130720C00075000 |
C |
07/20/13 |
75.0 |
8.45 |
10.75 |
| MJN 130720C00080000 |
C |
07/20/13 |
80.0 |
5.55 |
5.95 |
| MJN 130720C00085000 |
C |
07/20/13 |
85.0 |
2.70 |
2.84 |
| MJN 130720C00090000 |
C |
07/20/13 |
90.0 |
1.06 |
1.18 |
| MJN 130720C00095000 |
C |
07/20/13 |
95.0 |
0.38 |
0.49 |
| MJN 130720C00100000 |
C |
07/20/13 |
100.0 |
0.05 |
0.39 |
| MJN 130720C00105000 |
C |
07/20/13 |
105.0 |
0.00 |
0.25 |
| MJN 130720C00110000 |
C |
07/20/13 |
110.0 |
0.00 |
0.25 |
| MJN 130720P00050000 |
P |
07/20/13 |
50.0 |
0.00 |
0.32 |
| MJN 130720P00055000 |
P |
07/20/13 |
55.0 |
0.02 |
0.26 |
| MJN 130720P00060000 |
P |
07/20/13 |
60.0 |
0.02 |
0.18 |
| MJN 130720P00065000 |
P |
07/20/13 |
65.0 |
0.06 |
0.25 |
| MJN 130720P00070000 |
P |
07/20/13 |
70.0 |
0.13 |
0.34 |
| MJN 130720P00075000 |
P |
07/20/13 |
75.0 |
0.55 |
0.61 |
| MJN 130720P00080000 |
P |
07/20/13 |
80.0 |
1.50 |
1.62 |
| MJN 130720P00085000 |
P |
07/20/13 |
85.0 |
3.55 |
3.70 |
| MJN 130720P00090000 |
P |
07/20/13 |
90.0 |
6.10 |
8.00 |
| MJN 130720P00095000 |
P |
07/20/13 |
95.0 |
10.10 |
13.40 |
| MJN 130720P00100000 |
P |
07/20/13 |
100.0 |
15.00 |
17.60 |
| MJN 130720P00105000 |
P |
07/20/13 |
105.0 |
19.90 |
22.45 |
| MJN 130720P00110000 |
P |
07/20/13 |
110.0 |
24.90 |
28.05 |
| MJN 130817C00035000 |
C |
08/17/13 |
35.0 |
47.30 |
50.90 |
| MJN 130817C00040000 |
C |
08/17/13 |
40.0 |
42.15 |
45.70 |
| MJN 130817C00045000 |
C |
08/17/13 |
45.0 |
37.55 |
40.90 |
| MJN 130817C00050000 |
C |
08/17/13 |
50.0 |
32.60 |
36.05 |
| MJN 130817C00055000 |
C |
08/17/13 |
55.0 |
27.30 |
30.30 |
| MJN 130817C00060000 |
C |
08/17/13 |
60.0 |
22.40 |
25.50 |
| MJN 130817C00065000 |
C |
08/17/13 |
65.0 |
17.50 |
20.55 |
| MJN 130817C00070000 |
C |
08/17/13 |
70.0 |
12.60 |
15.90 |
| MJN 130817C00075000 |
C |
08/17/13 |
75.0 |
10.30 |
10.75 |
| MJN 130817C00080000 |
C |
08/17/13 |
80.0 |
6.75 |
6.95 |
| MJN 130817C00085000 |
C |
08/17/13 |
85.0 |
3.95 |
4.10 |
| MJN 130817C00090000 |
C |
08/17/13 |
90.0 |
2.08 |
2.21 |
| MJN 130817C00095000 |
C |
08/17/13 |
95.0 |
1.01 |
1.12 |
| MJN 130817C00100000 |
C |
08/17/13 |
100.0 |
0.43 |
0.54 |
| MJN 130817C00105000 |
C |
08/17/13 |
105.0 |
0.00 |
0.35 |
| MJN 130817C00110000 |
C |
08/17/13 |
110.0 |
0.00 |
0.25 |
| MJN 130817C00115000 |
C |
08/17/13 |
115.0 |
0.00 |
0.25 |
| MJN 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.25 |
| MJN 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.25 |
| MJN 130817P00045000 |
P |
08/17/13 |
45.0 |
0.00 |
0.22 |
| MJN 130817P00050000 |
P |
08/17/13 |
50.0 |
0.00 |
0.24 |
| MJN 130817P00055000 |
P |
08/17/13 |
55.0 |
0.02 |
0.19 |
| MJN 130817P00060000 |
P |
08/17/13 |
60.0 |
0.08 |
0.17 |
| MJN 130817P00065000 |
P |
08/17/13 |
65.0 |
0.24 |
0.34 |
| MJN 130817P00070000 |
P |
08/17/13 |
70.0 |
0.57 |
0.66 |
| MJN 130817P00075000 |
P |
08/17/13 |
75.0 |
1.26 |
1.38 |
| MJN 130817P00080000 |
P |
08/17/13 |
80.0 |
2.61 |
2.73 |
| MJN 130817P00085000 |
P |
08/17/13 |
85.0 |
4.85 |
5.00 |
| MJN 130817P00090000 |
P |
08/17/13 |
90.0 |
7.85 |
8.30 |
| MJN 130817P00095000 |
P |
08/17/13 |
95.0 |
11.00 |
14.10 |
| MJN 130817P00100000 |
P |
08/17/13 |
100.0 |
15.25 |
18.50 |
| MJN 130817P00105000 |
P |
08/17/13 |
105.0 |
20.00 |
23.25 |
| MJN 130817P00110000 |
P |
08/17/13 |
110.0 |
24.90 |
28.15 |
| MJN 130817P00115000 |
P |
08/17/13 |
115.0 |
29.85 |
33.05 |
| MJN 131116C00040000 |
C |
11/16/13 |
40.0 |
42.30 |
45.90 |
| MJN 131116C00045000 |
C |
11/16/13 |
45.0 |
37.35 |
40.90 |
| MJN 131116C00050000 |
C |
11/16/13 |
50.0 |
33.15 |
35.85 |
| MJN 131116C00055000 |
C |
11/16/13 |
55.0 |
27.30 |
30.90 |
| MJN 131116C00060000 |
C |
11/16/13 |
60.0 |
22.95 |
25.65 |
| MJN 131116C00065000 |
C |
11/16/13 |
65.0 |
17.60 |
20.90 |
| MJN 131116C00070000 |
C |
11/16/13 |
70.0 |
13.20 |
16.55 |
| MJN 131116C00075000 |
C |
11/16/13 |
75.0 |
11.30 |
11.75 |
| MJN 131116C00080000 |
C |
11/16/13 |
80.0 |
8.00 |
8.40 |
| MJN 131116C00085000 |
C |
11/16/13 |
85.0 |
5.40 |
5.70 |
| MJN 131116C00090000 |
C |
11/16/13 |
90.0 |
3.50 |
3.75 |
| MJN 131116C00095000 |
C |
11/16/13 |
95.0 |
2.10 |
2.36 |
| MJN 131116C00100000 |
C |
11/16/13 |
100.0 |
1.17 |
1.52 |
| MJN 131116C00105000 |
C |
11/16/13 |
105.0 |
0.73 |
0.89 |
| MJN 131116C00110000 |
C |
11/16/13 |
110.0 |
0.03 |
0.76 |
| MJN 131116C00115000 |
C |
11/16/13 |
115.0 |
0.00 |
1.81 |
| MJN 131116P00040000 |
P |
11/16/13 |
40.0 |
0.00 |
0.25 |
| MJN 131116P00045000 |
P |
11/16/13 |
45.0 |
0.03 |
0.21 |
| MJN 131116P00050000 |
P |
11/16/13 |
50.0 |
0.01 |
0.21 |
| MJN 131116P00055000 |
P |
11/16/13 |
55.0 |
0.09 |
0.30 |
| MJN 131116P00060000 |
P |
11/16/13 |
60.0 |
0.20 |
0.59 |
| MJN 131116P00065000 |
P |
11/16/13 |
65.0 |
0.26 |
0.94 |
| MJN 131116P00070000 |
P |
11/16/13 |
70.0 |
1.32 |
1.55 |
| MJN 131116P00075000 |
P |
11/16/13 |
75.0 |
2.46 |
2.70 |
| MJN 131116P00080000 |
P |
11/16/13 |
80.0 |
4.15 |
4.45 |
| MJN 131116P00085000 |
P |
11/16/13 |
85.0 |
6.55 |
6.90 |
| MJN 131116P00090000 |
P |
11/16/13 |
90.0 |
9.45 |
10.15 |
| MJN 131116P00095000 |
P |
11/16/13 |
95.0 |
11.95 |
15.30 |
| MJN 131116P00100000 |
P |
11/16/13 |
100.0 |
16.15 |
19.55 |
| MJN 131116P00105000 |
P |
11/16/13 |
105.0 |
20.60 |
24.10 |
| MJN 131116P00110000 |
P |
11/16/13 |
110.0 |
25.30 |
28.80 |
| MJN 131116P00115000 |
P |
11/16/13 |
115.0 |
30.10 |
33.60 |
| MJN 140118C00035000 |
C |
01/18/14 |
35.0 |
48.85 |
50.10 |
| MJN 140118C00040000 |
C |
01/18/14 |
40.0 |
43.90 |
45.10 |
| MJN 140118C00045000 |
C |
01/18/14 |
45.0 |
38.90 |
40.10 |
| MJN 140118C00050000 |
C |
01/18/14 |
50.0 |
33.85 |
35.10 |
| MJN 140118C00055000 |
C |
01/18/14 |
55.0 |
28.95 |
30.20 |
| MJN 140118C00060000 |
C |
01/18/14 |
60.0 |
23.95 |
25.10 |
| MJN 140118C00065000 |
C |
01/18/14 |
65.0 |
19.55 |
20.50 |
| MJN 140118C00070000 |
C |
01/18/14 |
70.0 |
15.50 |
16.05 |
| MJN 140118C00075000 |
C |
01/18/14 |
75.0 |
11.75 |
12.15 |
| MJN 140118C00080000 |
C |
01/18/14 |
80.0 |
8.60 |
9.00 |
| MJN 140118C00085000 |
C |
01/18/14 |
85.0 |
6.10 |
6.35 |
| MJN 140118C00090000 |
C |
01/18/14 |
90.0 |
4.15 |
4.40 |
| MJN 140118C00095000 |
C |
01/18/14 |
95.0 |
2.68 |
2.97 |
| MJN 140118C00100000 |
C |
01/18/14 |
100.0 |
1.76 |
1.92 |
| MJN 140118C00105000 |
C |
01/18/14 |
105.0 |
1.06 |
1.25 |
| MJN 140118C00110000 |
C |
01/18/14 |
110.0 |
0.63 |
0.80 |
| MJN 140118C00115000 |
C |
01/18/14 |
115.0 |
0.36 |
0.59 |
| MJN 140118C00120000 |
C |
01/18/14 |
120.0 |
0.00 |
0.43 |
| MJN 140118C00125000 |
C |
01/18/14 |
125.0 |
0.07 |
0.32 |
| MJN 140118P00035000 |
P |
01/18/14 |
35.0 |
0.00 |
0.17 |
| MJN 140118P00040000 |
P |
01/18/14 |
40.0 |
0.00 |
0.23 |
| MJN 140118P00045000 |
P |
01/18/14 |
45.0 |
0.05 |
0.25 |
| MJN 140118P00050000 |
P |
01/18/14 |
50.0 |
0.06 |
0.31 |
| MJN 140118P00055000 |
P |
01/18/14 |
55.0 |
0.25 |
0.45 |
| MJN 140118P00060000 |
P |
01/18/14 |
60.0 |
0.51 |
0.71 |
| MJN 140118P00065000 |
P |
01/18/14 |
65.0 |
1.03 |
1.22 |
| MJN 140118P00070000 |
P |
01/18/14 |
70.0 |
1.88 |
2.02 |
| MJN 140118P00075000 |
P |
01/18/14 |
75.0 |
3.15 |
3.35 |
| MJN 140118P00080000 |
P |
01/18/14 |
80.0 |
5.00 |
5.25 |
| MJN 140118P00085000 |
P |
01/18/14 |
85.0 |
7.45 |
7.75 |
| MJN 140118P00090000 |
P |
01/18/14 |
90.0 |
10.50 |
10.85 |
| MJN 140118P00095000 |
P |
01/18/14 |
95.0 |
13.95 |
14.50 |
| MJN 140118P00100000 |
P |
01/18/14 |
100.0 |
17.95 |
18.60 |
| MJN 140118P00105000 |
P |
01/18/14 |
105.0 |
22.15 |
23.00 |
| MJN 140118P00110000 |
P |
01/18/14 |
110.0 |
26.60 |
27.50 |
| MJN 140118P00115000 |
P |
01/18/14 |
115.0 |
31.05 |
32.25 |
| MJN 140118P00120000 |
P |
01/18/14 |
120.0 |
35.80 |
37.20 |
| MJN 140118P00125000 |
P |
01/18/14 |
125.0 |
40.85 |
42.00 |
| MJN 150117C00040000 |
C |
01/17/15 |
40.0 |
43.35 |
45.30 |
| MJN 150117C00045000 |
C |
01/17/15 |
45.0 |
38.35 |
40.30 |
| MJN 150117C00050000 |
C |
01/17/15 |
50.0 |
33.45 |
35.40 |
| MJN 150117C00055000 |
C |
01/17/15 |
55.0 |
28.65 |
30.95 |
| MJN 150117C00060000 |
C |
01/17/15 |
60.0 |
24.35 |
27.05 |
| MJN 150117C00065000 |
C |
01/17/15 |
65.0 |
19.95 |
22.45 |
| MJN 150117C00070000 |
C |
01/17/15 |
70.0 |
16.40 |
19.05 |
| MJN 150117C00075000 |
C |
01/17/15 |
75.0 |
13.20 |
16.05 |
| MJN 150117C00080000 |
C |
01/17/15 |
80.0 |
11.30 |
13.40 |
| MJN 150117C00085000 |
C |
01/17/15 |
85.0 |
9.00 |
10.35 |
| MJN 150117C00090000 |
C |
01/17/15 |
90.0 |
7.25 |
8.30 |
| MJN 150117C00095000 |
C |
01/17/15 |
95.0 |
5.55 |
6.75 |
| MJN 150117C00100000 |
C |
01/17/15 |
100.0 |
3.45 |
5.75 |
| MJN 150117C00105000 |
C |
01/17/15 |
105.0 |
3.25 |
4.20 |
| MJN 150117C00110000 |
C |
01/17/15 |
110.0 |
2.38 |
3.30 |
| MJN 150117C00115000 |
C |
01/17/15 |
115.0 |
1.06 |
2.93 |
| MJN 150117C00120000 |
C |
01/17/15 |
120.0 |
0.68 |
2.48 |
| MJN 150117P00040000 |
P |
01/17/15 |
40.0 |
0.12 |
1.16 |
| MJN 150117P00045000 |
P |
01/17/15 |
45.0 |
0.54 |
0.70 |
| MJN 150117P00050000 |
P |
01/17/15 |
50.0 |
0.95 |
1.39 |
| MJN 150117P00055000 |
P |
01/17/15 |
55.0 |
1.54 |
2.02 |
| MJN 150117P00060000 |
P |
01/17/15 |
60.0 |
1.93 |
3.20 |
| MJN 150117P00065000 |
P |
01/17/15 |
65.0 |
3.50 |
4.10 |
| MJN 150117P00070000 |
P |
01/17/15 |
70.0 |
4.70 |
5.45 |
| MJN 150117P00075000 |
P |
01/17/15 |
75.0 |
6.35 |
7.60 |
| MJN 150117P00080000 |
P |
01/17/15 |
80.0 |
8.85 |
10.25 |
| MJN 150117P00085000 |
P |
01/17/15 |
85.0 |
11.70 |
12.70 |
| MJN 150117P00090000 |
P |
01/17/15 |
90.0 |
14.50 |
15.85 |
| MJN 150117P00095000 |
P |
01/17/15 |
95.0 |
17.90 |
20.45 |
| MJN 150117P00100000 |
P |
01/17/15 |
100.0 |
21.05 |
24.20 |
| MJN 150117P00105000 |
P |
01/17/15 |
105.0 |
24.85 |
28.00 |
| MJN 150117P00110000 |
P |
01/17/15 |
110.0 |
28.80 |
32.10 |
| MJN 150117P00115000 |
P |
01/17/15 |
115.0 |
33.35 |
36.25 |
| MJN 150117P00120000 |
P |
01/17/15 |
120.0 |
37.85 |
40.70 |
|
