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 (2015-04-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150619C00055000 C 06/19/15 55.0 40.65 45.00
MJN 150619C00060000 C 06/19/15 60.0 35.65 39.90
MJN 150619C00065000 C 06/19/15 65.0 30.60 35.00
MJN 150619C00070000 C 06/19/15 70.0 25.75 28.90
MJN 150619C00075000 C 06/19/15 75.0 20.80 23.90
MJN 150619C00080000 C 06/19/15 80.0 15.65 20.00
MJN 150619C00085000 C 06/19/15 85.0 11.00 13.90
MJN 150619C00090000 C 06/19/15 90.0 6.00 9.85
MJN 150619C00095000 C 06/19/15 95.0 2.76 4.00
MJN 150619C00100000 C 06/19/15 100.0 1.20 1.65
MJN 150619C00105000 C 06/19/15 105.0 0.04 0.65
MJN 150619C00110000 C 06/19/15 110.0 0.00 0.55
MJN 150619C00115000 C 06/19/15 115.0 0.00 0.53
MJN 150619C00120000 C 06/19/15 120.0 0.00 0.28
MJN 150619C00125000 C 06/19/15 125.0 0.00 0.53
MJN 150619C00130000 C 06/19/15 130.0 0.00 0.96
MJN 150619C00135000 C 06/19/15 135.0 0.00 0.53
MJN 150619C00140000 C 06/19/15 140.0 0.00 0.53
MJN 150619C00145000 C 06/19/15 145.0 0.00 0.53
MJN 150619C00150000 C 06/19/15 150.0 0.00 0.59
MJN 150619P00055000 P 06/19/15 55.0 0.00 1.60
MJN 150619P00060000 P 06/19/15 60.0 0.00 0.50
MJN 150619P00065000 P 06/19/15 65.0 0.00 0.51
MJN 150619P00070000 P 06/19/15 70.0 0.00 0.53
MJN 150619P00075000 P 06/19/15 75.0 0.00 0.50
MJN 150619P00080000 P 06/19/15 80.0 0.00 0.54
MJN 150619P00085000 P 06/19/15 85.0 0.00 0.60
MJN 150619P00090000 P 06/19/15 90.0 0.20 0.40
MJN 150619P00095000 P 06/19/15 95.0 0.77 1.15
MJN 150619P00100000 P 06/19/15 100.0 3.35 3.95
MJN 150619P00105000 P 06/19/15 105.0 6.45 10.25
MJN 150619P00110000 P 06/19/15 110.0 10.65 14.75
MJN 150619P00115000 P 06/19/15 115.0 15.55 19.85
MJN 150619P00120000 P 06/19/15 120.0 20.55 24.80
MJN 150619P00125000 P 06/19/15 125.0 25.50 29.75
MJN 150619P00130000 P 06/19/15 130.0 30.50 34.75
MJN 150619P00135000 P 06/19/15 135.0 35.50 39.60
MJN 150619P00140000 P 06/19/15 140.0 40.50 44.60
MJN 150619P00145000 P 06/19/15 145.0 45.45 49.60
MJN 150619P00150000 P 06/19/15 150.0 50.45 54.55
MJN 150717C00050000 C 07/17/15 50.0 45.65 50.00
MJN 150717C00055000 C 07/17/15 55.0 40.65 45.00
MJN 150717C00060000 C 07/17/15 60.0 35.65 40.00
MJN 150717C00065000 C 07/17/15 65.0 30.65 35.00
MJN 150717C00070000 C 07/17/15 70.0 25.65 29.80
MJN 150717C00075000 C 07/17/15 75.0 21.00 24.90
MJN 150717C00080000 C 07/17/15 80.0 16.00 19.95
MJN 150717C00085000 C 07/17/15 85.0 11.00 15.10
MJN 150717C00090000 C 07/17/15 90.0 7.75 10.50
MJN 150717C00095000 C 07/17/15 95.0 4.10 5.00
MJN 150717C00100000 C 07/17/15 100.0 1.85 2.33
MJN 150717C00105000 C 07/17/15 105.0 0.60 1.10
MJN 150717C00110000 C 07/17/15 110.0 0.09 0.85
MJN 150717C00115000 C 07/17/15 115.0 0.00 0.37
MJN 150717C00120000 C 07/17/15 120.0 0.00 0.50
MJN 150717C00125000 C 07/17/15 125.0 0.00 0.50
MJN 150717C00130000 C 07/17/15 130.0 0.00 0.55
MJN 150717C00135000 C 07/17/15 135.0 0.00 0.50
MJN 150717C00140000 C 07/17/15 140.0 0.00 0.55
MJN 150717C00145000 C 07/17/15 145.0 0.00 0.55
MJN 150717P00050000 P 07/17/15 50.0 0.00 0.50
MJN 150717P00055000 P 07/17/15 55.0 0.00 0.50
MJN 150717P00060000 P 07/17/15 60.0 0.00 0.50
MJN 150717P00065000 P 07/17/15 65.0 0.00 0.55
MJN 150717P00070000 P 07/17/15 70.0 0.00 0.55
MJN 150717P00075000 P 07/17/15 75.0 0.00 0.55
MJN 150717P00080000 P 07/17/15 80.0 0.00 1.40
MJN 150717P00085000 P 07/17/15 85.0 0.18 0.75
MJN 150717P00090000 P 07/17/15 90.0 0.61 0.95
MJN 150717P00095000 P 07/17/15 95.0 1.71 2.33
MJN 150717P00100000 P 07/17/15 100.0 4.30 4.95
MJN 150717P00105000 P 07/17/15 105.0 6.80 9.50
MJN 150717P00110000 P 07/17/15 110.0 10.90 15.00
MJN 150717P00115000 P 07/17/15 115.0 15.70 20.00
MJN 150717P00120000 P 07/17/15 120.0 20.60 24.95
MJN 150717P00125000 P 07/17/15 125.0 25.55 29.80
MJN 150717P00130000 P 07/17/15 130.0 30.65 34.75
MJN 150717P00135000 P 07/17/15 135.0 35.50 39.80
MJN 150717P00140000 P 07/17/15 140.0 40.50 44.80
MJN 150717P00145000 P 07/17/15 145.0 45.60 49.80
MJN 150821C00055000 C 08/21/15 55.0 40.60 45.00
MJN 150821C00060000 C 08/21/15 60.0 35.60 40.00
MJN 150821C00065000 C 08/21/15 65.0 30.60 35.00
MJN 150821C00070000 C 08/21/15 70.0 25.75 30.00
MJN 150821C00075000 C 08/21/15 75.0 21.00 25.35
MJN 150821C00080000 C 08/21/15 80.0 16.00 20.00
MJN 150821C00085000 C 08/21/15 85.0 12.45 15.40
MJN 150821C00090000 C 08/21/15 90.0 7.20 11.25
MJN 150821C00095000 C 08/21/15 95.0 5.15 6.20
MJN 150821C00100000 C 08/21/15 100.0 2.91 3.70
MJN 150821C00105000 C 08/21/15 105.0 1.33 2.11
MJN 150821C00110000 C 08/21/15 110.0 0.85 1.42
MJN 150821C00115000 C 08/21/15 115.0 0.00 2.41
MJN 150821C00120000 C 08/21/15 120.0 0.00 2.30
MJN 150821C00125000 C 08/21/15 125.0 0.00 0.42
MJN 150821C00130000 C 08/21/15 130.0 0.00 1.99
MJN 150821C00135000 C 08/21/15 135.0 0.00 1.89
MJN 150821C00140000 C 08/21/15 140.0 0.00 1.48
MJN 150821C00145000 C 08/21/15 145.0 0.00 1.34
MJN 150821P00055000 P 08/21/15 55.0 0.00 0.49
MJN 150821P00060000 P 08/21/15 60.0 0.00 0.49
MJN 150821P00065000 P 08/21/15 65.0 0.00 0.93
MJN 150821P00070000 P 08/21/15 70.0 0.00 1.37
MJN 150821P00075000 P 08/21/15 75.0 0.00 1.69
MJN 150821P00080000 P 08/21/15 80.0 0.05 1.74
MJN 150821P00085000 P 08/21/15 85.0 0.05 2.77
MJN 150821P00090000 P 08/21/15 90.0 1.60 2.02
MJN 150821P00095000 P 08/21/15 95.0 2.80 3.60
MJN 150821P00100000 P 08/21/15 100.0 5.35 6.10
MJN 150821P00105000 P 08/21/15 105.0 8.65 10.95
MJN 150821P00110000 P 08/21/15 110.0 12.60 15.20
MJN 150821P00115000 P 08/21/15 115.0 16.00 20.25
MJN 150821P00120000 P 08/21/15 120.0 20.80 25.00
MJN 150821P00125000 P 08/21/15 125.0 25.65 30.00
MJN 150821P00130000 P 08/21/15 130.0 30.35 34.80
MJN 150821P00135000 P 08/21/15 135.0 35.30 39.90
MJN 150821P00140000 P 08/21/15 140.0 40.30 44.90
MJN 150821P00145000 P 08/21/15 145.0 45.20 49.70
MJN 151120C00055000 C 11/20/15 55.0 40.55 44.95
MJN 151120C00060000 C 11/20/15 60.0 35.50 40.00
MJN 151120C00065000 C 11/20/15 65.0 30.80 35.00
MJN 151120C00070000 C 11/20/15 70.0 26.00 30.10
MJN 151120C00075000 C 11/20/15 75.0 21.05 25.30
MJN 151120C00080000 C 11/20/15 80.0 16.60 20.80
MJN 151120C00085000 C 11/20/15 85.0 12.50 16.45
MJN 151120C00090000 C 11/20/15 90.0 9.95 11.45
MJN 151120C00095000 C 11/20/15 95.0 6.65 8.35
MJN 151120C00100000 C 11/20/15 100.0 4.75 5.80
MJN 151120C00105000 C 11/20/15 105.0 2.88 3.95
MJN 151120C00110000 C 11/20/15 110.0 1.52 2.68
MJN 151120C00115000 C 11/20/15 115.0 0.05 4.75
MJN 151120C00120000 C 11/20/15 120.0 0.20 1.64
MJN 151120C00125000 C 11/20/15 125.0 0.00 1.85
MJN 151120C00130000 C 11/20/15 130.0 0.00 2.62
MJN 151120C00135000 C 11/20/15 135.0 0.00 2.40
MJN 151120C00140000 C 11/20/15 140.0 0.00 2.04
MJN 151120C00145000 C 11/20/15 145.0 0.00 1.86
MJN 151120C00150000 C 11/20/15 150.0 0.00 1.86
MJN 151120P00055000 P 11/20/15 55.0 0.00 1.32
MJN 151120P00060000 P 11/20/15 60.0 0.00 1.35
MJN 151120P00065000 P 11/20/15 65.0 0.00 1.66
MJN 151120P00070000 P 11/20/15 70.0 0.15 2.55
MJN 151120P00075000 P 11/20/15 75.0 0.05 2.45
MJN 151120P00080000 P 11/20/15 80.0 0.05 3.30
MJN 151120P00085000 P 11/20/15 85.0 1.69 2.70
MJN 151120P00090000 P 11/20/15 90.0 2.85 4.10
MJN 151120P00095000 P 11/20/15 95.0 5.00 6.05
MJN 151120P00100000 P 11/20/15 100.0 7.45 8.55
MJN 151120P00105000 P 11/20/15 105.0 10.55 11.80
MJN 151120P00110000 P 11/20/15 110.0 13.00 17.00
MJN 151120P00115000 P 11/20/15 115.0 18.20 21.15
MJN 151120P00120000 P 11/20/15 120.0 21.70 25.50
MJN 151120P00125000 P 11/20/15 125.0 26.45 30.40
MJN 151120P00130000 P 11/20/15 130.0 31.15 35.20
MJN 151120P00135000 P 11/20/15 135.0 36.00 40.10
MJN 151120P00140000 P 11/20/15 140.0 40.75 45.00
MJN 151120P00145000 P 11/20/15 145.0 45.65 50.00
MJN 151120P00150000 P 11/20/15 150.0 50.60 55.00
MJN 160115C00040000 C 01/15/16 40.0 55.65 60.00
MJN 160115C00045000 C 01/15/16 45.0 50.65 55.00
MJN 160115C00050000 C 01/15/16 50.0 45.60 50.00
MJN 160115C00055000 C 01/15/16 55.0 40.60 45.00
MJN 160115C00060000 C 01/15/16 60.0 35.50 39.90
MJN 160115C00065000 C 01/15/16 65.0 30.85 35.00
MJN 160115C00070000 C 01/15/16 70.0 26.05 30.20
MJN 160115C00075000 C 01/15/16 75.0 21.45 25.50
MJN 160115C00080000 C 01/15/16 80.0 17.15 21.05
MJN 160115C00085000 C 01/15/16 85.0 13.60 17.05
MJN 160115C00090000 C 01/15/16 90.0 10.35 12.10
MJN 160115C00095000 C 01/15/16 95.0 7.65 8.95
MJN 160115C00100000 C 01/15/16 100.0 5.55 6.40
MJN 160115C00105000 C 01/15/16 105.0 3.60 4.50
MJN 160115C00110000 C 01/15/16 110.0 1.78 3.15
MJN 160115C00115000 C 01/15/16 115.0 0.76 2.13
MJN 160115C00120000 C 01/15/16 120.0 0.20 2.54
MJN 160115C00125000 C 01/15/16 125.0 0.10 1.87
MJN 160115C00130000 C 01/15/16 130.0 0.00 3.70
MJN 160115C00135000 C 01/15/16 135.0 0.00 1.90
MJN 160115C00140000 C 01/15/16 140.0 0.00 3.20
MJN 160115C00145000 C 01/15/16 145.0 0.00 0.85
MJN 160115C00150000 C 01/15/16 150.0 0.00 3.40
MJN 160115P00040000 P 01/15/16 40.0 0.00 0.97
MJN 160115P00045000 P 01/15/16 45.0 0.00 3.95
MJN 160115P00050000 P 01/15/16 50.0 0.00 2.97
MJN 160115P00055000 P 01/15/16 55.0 0.00 0.27
MJN 160115P00060000 P 01/15/16 60.0 0.00 3.20
MJN 160115P00065000 P 01/15/16 65.0 0.00 3.65
MJN 160115P00070000 P 01/15/16 70.0 0.00 4.35
MJN 160115P00075000 P 01/15/16 75.0 0.05 2.20
MJN 160115P00080000 P 01/15/16 80.0 2.00 2.57
MJN 160115P00085000 P 01/15/16 85.0 2.35 3.65
MJN 160115P00090000 P 01/15/16 90.0 3.75 5.10
MJN 160115P00095000 P 01/15/16 95.0 6.00 7.00
MJN 160115P00100000 P 01/15/16 100.0 8.45 9.50
MJN 160115P00105000 P 01/15/16 105.0 11.30 12.55
MJN 160115P00110000 P 01/15/16 110.0 13.70 17.45
MJN 160115P00115000 P 01/15/16 115.0 17.75 22.00
MJN 160115P00120000 P 01/15/16 120.0 22.10 26.20
MJN 160115P00125000 P 01/15/16 125.0 26.70 30.80
MJN 160115P00130000 P 01/15/16 130.0 31.60 35.55
MJN 160115P00135000 P 01/15/16 135.0 36.30 40.35
MJN 160115P00140000 P 01/15/16 140.0 41.00 45.40
MJN 160115P00145000 P 01/15/16 145.0 46.00 50.20
MJN 160115P00150000 P 01/15/16 150.0 51.00 55.00
MJN 170120C00050000 C 01/20/17 50.0 45.55 50.40
MJN 170120C00055000 C 01/20/17 55.0 40.55 45.35
MJN 170120C00060000 C 01/20/17 60.0 35.75 40.50
MJN 170120C00065000 C 01/20/17 65.0 31.25 35.75
MJN 170120C00070000 C 01/20/17 70.0 26.95 31.00
MJN 170120C00075000 C 01/20/17 75.0 23.00 27.50
MJN 170120C00080000 C 01/20/17 80.0 19.20 23.95
MJN 170120C00085000 C 01/20/17 85.0 15.75 19.40
MJN 170120C00090000 C 01/20/17 90.0 12.80 16.40
MJN 170120C00095000 C 01/20/17 95.0 10.15 14.90
MJN 170120C00100000 C 01/20/17 100.0 7.75 11.40
MJN 170120C00105000 C 01/20/17 105.0 5.65 10.45
MJN 170120C00110000 C 01/20/17 110.0 3.85 7.60
MJN 170120C00115000 C 01/20/17 115.0 2.50 7.20
MJN 170120C00120000 C 01/20/17 120.0 1.10 5.95
MJN 170120C00125000 C 01/20/17 125.0 0.15 5.00
MJN 170120C00130000 C 01/20/17 130.0 0.05 5.00
MJN 170120C00135000 C 01/20/17 135.0 0.05 5.00
MJN 170120C00140000 C 01/20/17 140.0 0.00 4.90
MJN 170120C00145000 C 01/20/17 145.0 0.00 5.00
MJN 170120C00150000 C 01/20/17 150.0 0.00 4.90
MJN 170120P00050000 P 01/20/17 50.0 0.00 4.90
MJN 170120P00055000 P 01/20/17 55.0 0.00 4.90
MJN 170120P00060000 P 01/20/17 60.0 0.05 3.00
MJN 170120P00065000 P 01/20/17 65.0 1.30 5.00
MJN 170120P00070000 P 01/20/17 70.0 1.80 4.90
MJN 170120P00075000 P 01/20/17 75.0 1.50 5.20
MJN 170120P00080000 P 01/20/17 80.0 2.75 6.40
MJN 170120P00085000 P 01/20/17 85.0 4.40 7.80
MJN 170120P00090000 P 01/20/17 90.0 6.50 10.45
MJN 170120P00095000 P 01/20/17 95.0 9.05 13.65
MJN 170120P00100000 P 01/20/17 100.0 11.25 16.00
MJN 170120P00105000 P 01/20/17 105.0 14.20 18.95
MJN 170120P00110000 P 01/20/17 110.0 17.50 22.00
MJN 170120P00115000 P 01/20/17 115.0 21.00 25.50
MJN 170120P00120000 P 01/20/17 120.0 24.60 29.30
MJN 170120P00125000 P 01/20/17 125.0 28.55 33.25
MJN 170120P00130000 P 01/20/17 130.0 33.00 37.50
MJN 170120P00135000 P 01/20/17 135.0 37.05 40.60
MJN 170120P00140000 P 01/20/17 140.0 41.90 45.40
MJN 170120P00145000 P 01/20/17 145.0 46.15 50.00
MJN 170120P00150000 P 01/20/17 150.0 51.15 55.00

OPRA data is delayed 15 minutes.