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 (2015-07-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150918C00045000 C 09/18/15 45.0 30.10 34.05
MJN 150918C00050000 C 09/18/15 50.0 25.10 29.05
MJN 150918C00055000 C 09/18/15 55.0 20.10 24.05
MJN 150918C00060000 C 09/18/15 60.0 15.10 19.05
MJN 150918C00065000 C 09/18/15 65.0 10.15 13.75
MJN 150918C00070000 C 09/18/15 70.0 5.30 8.60
MJN 150918C00075000 C 09/18/15 75.0 2.73 3.55
MJN 150918C00080000 C 09/18/15 80.0 0.35 0.95
MJN 150918C00085000 C 09/18/15 85.0 0.00 0.35
MJN 150918C00090000 C 09/18/15 90.0 0.00 0.15
MJN 150918C00095000 C 09/18/15 95.0 0.00 0.50
MJN 150918C00100000 C 09/18/15 100.0 0.00 0.50
MJN 150918C00105000 C 09/18/15 105.0 0.00 0.50
MJN 150918C00110000 C 09/18/15 110.0 0.00 0.25
MJN 150918C00115000 C 09/18/15 115.0 0.00 0.50
MJN 150918C00120000 C 09/18/15 120.0 0.00 0.54
MJN 150918C00125000 C 09/18/15 125.0 0.00 0.50
MJN 150918C00130000 C 09/18/15 130.0 0.00 0.50
MJN 150918P00045000 P 09/18/15 45.0 0.00 0.54
MJN 150918P00050000 P 09/18/15 50.0 0.00 0.50
MJN 150918P00055000 P 09/18/15 55.0 0.00 0.50
MJN 150918P00060000 P 09/18/15 60.0 0.00 0.50
MJN 150918P00065000 P 09/18/15 65.0 0.00 0.50
MJN 150918P00070000 P 09/18/15 70.0 0.02 0.82
MJN 150918P00075000 P 09/18/15 75.0 0.73 1.46
MJN 150918P00080000 P 09/18/15 80.0 2.66 5.25
MJN 150918P00085000 P 09/18/15 85.0 6.75 10.10
MJN 150918P00090000 P 09/18/15 90.0 11.65 14.95
MJN 150918P00095000 P 09/18/15 95.0 16.65 19.95
MJN 150918P00100000 P 09/18/15 100.0 21.30 24.95
MJN 150918P00105000 P 09/18/15 105.0 26.30 29.95
MJN 150918P00110000 P 09/18/15 110.0 31.30 34.95
MJN 150918P00115000 P 09/18/15 115.0 36.30 39.95
MJN 150918P00120000 P 09/18/15 120.0 41.30 44.95
MJN 150918P00125000 P 09/18/15 125.0 46.30 49.95
MJN 150918P00130000 P 09/18/15 130.0 51.30 54.95
MJN 151016C00040000 C 10/16/15 40.0 35.10 39.15
MJN 151016C00045000 C 10/16/15 45.0 30.10 34.15
MJN 151016C00050000 C 10/16/15 50.0 25.10 29.15
MJN 151016C00055000 C 10/16/15 55.0 20.10 24.15
MJN 151016C00060000 C 10/16/15 60.0 15.10 19.15
MJN 151016C00065000 C 10/16/15 65.0 10.20 13.75
MJN 151016C00070000 C 10/16/15 70.0 5.95 8.75
MJN 151016C00075000 C 10/16/15 75.0 3.75 4.30
MJN 151016C00080000 C 10/16/15 80.0 1.30 1.86
MJN 151016C00085000 C 10/16/15 85.0 0.05 0.89
MJN 151016C00090000 C 10/16/15 90.0 0.00 0.50
MJN 151016C00095000 C 10/16/15 95.0 0.00 0.50
MJN 151016C00100000 C 10/16/15 100.0 0.00 0.50
MJN 151016C00105000 C 10/16/15 105.0 0.00 0.50
MJN 151016C00110000 C 10/16/15 110.0 0.00 0.50
MJN 151016C00115000 C 10/16/15 115.0 0.00 0.50
MJN 151016P00040000 P 10/16/15 40.0 0.00 0.50
MJN 151016P00045000 P 10/16/15 45.0 0.00 0.50
MJN 151016P00050000 P 10/16/15 50.0 0.00 0.50
MJN 151016P00055000 P 10/16/15 55.0 0.00 0.50
MJN 151016P00060000 P 10/16/15 60.0 0.00 0.50
MJN 151016P00065000 P 10/16/15 65.0 0.03 0.76
MJN 151016P00070000 P 10/16/15 70.0 0.58 0.97
MJN 151016P00075000 P 10/16/15 75.0 1.66 2.24
MJN 151016P00080000 P 10/16/15 80.0 4.25 4.90
MJN 151016P00085000 P 10/16/15 85.0 7.10 10.60
MJN 151016P00090000 P 10/16/15 90.0 12.15 15.40
MJN 151016P00095000 P 10/16/15 95.0 16.30 20.40
MJN 151016P00100000 P 10/16/15 100.0 21.30 25.35
MJN 151016P00105000 P 10/16/15 105.0 26.30 30.35
MJN 151016P00110000 P 10/16/15 110.0 31.30 35.35
MJN 151016P00115000 P 10/16/15 115.0 36.30 40.35
MJN 151120C00055000 C 11/20/15 55.0 20.10 24.20
MJN 151120C00060000 C 11/20/15 60.0 15.30 19.20
MJN 151120C00065000 C 11/20/15 65.0 10.80 14.00
MJN 151120C00070000 C 11/20/15 70.0 7.10 9.50
MJN 151120C00075000 C 11/20/15 75.0 4.75 5.70
MJN 151120C00080000 C 11/20/15 80.0 2.33 3.15
MJN 151120C00085000 C 11/20/15 85.0 1.02 1.76
MJN 151120C00090000 C 11/20/15 90.0 0.50 0.99
MJN 151120C00095000 C 11/20/15 95.0 0.00 0.91
MJN 151120C00100000 C 11/20/15 100.0 0.00 0.82
MJN 151120C00105000 C 11/20/15 105.0 0.00 0.73
MJN 151120C00110000 C 11/20/15 110.0 0.00 0.50
MJN 151120C00115000 C 11/20/15 115.0 0.00 0.73
MJN 151120C00120000 C 11/20/15 120.0 0.00 0.72
MJN 151120C00125000 C 11/20/15 125.0 0.00 0.71
MJN 151120C00130000 C 11/20/15 130.0 0.00 0.72
MJN 151120C00135000 C 11/20/15 135.0 0.00 0.50
MJN 151120C00140000 C 11/20/15 140.0 0.00 0.50
MJN 151120C00145000 C 11/20/15 145.0 0.00 0.50
MJN 151120C00150000 C 11/20/15 150.0 0.00 0.50
MJN 151120P00055000 P 11/20/15 55.0 0.00 0.50
MJN 151120P00060000 P 11/20/15 60.0 0.00 1.22
MJN 151120P00065000 P 11/20/15 65.0 0.20 1.68
MJN 151120P00070000 P 11/20/15 70.0 1.36 1.94
MJN 151120P00075000 P 11/20/15 75.0 2.85 3.60
MJN 151120P00080000 P 11/20/15 80.0 5.35 6.25
MJN 151120P00085000 P 11/20/15 85.0 8.05 11.00
MJN 151120P00090000 P 11/20/15 90.0 12.20 15.25
MJN 151120P00095000 P 11/20/15 95.0 16.75 20.40
MJN 151120P00100000 P 11/20/15 100.0 21.40 25.40
MJN 151120P00105000 P 11/20/15 105.0 26.55 30.40
MJN 151120P00110000 P 11/20/15 110.0 31.35 35.35
MJN 151120P00115000 P 11/20/15 115.0 36.35 40.35
MJN 151120P00120000 P 11/20/15 120.0 41.30 45.35
MJN 151120P00125000 P 11/20/15 125.0 46.30 50.35
MJN 151120P00130000 P 11/20/15 130.0 51.25 55.35
MJN 151120P00135000 P 11/20/15 135.0 56.25 60.30
MJN 151120P00140000 P 11/20/15 140.0 61.35 65.30
MJN 151120P00145000 P 11/20/15 145.0 66.25 70.40
MJN 151120P00150000 P 11/20/15 150.0 71.15 75.40
MJN 160115C00040000 C 01/15/16 40.0 35.10 39.20
MJN 160115C00045000 C 01/15/16 45.0 30.10 34.20
MJN 160115C00050000 C 01/15/16 50.0 25.10 29.35
MJN 160115C00055000 C 01/15/16 55.0 20.10 24.20
MJN 160115C00060000 C 01/15/16 60.0 15.40 19.40
MJN 160115C00065000 C 01/15/16 65.0 11.15 14.55
MJN 160115C00070000 C 01/15/16 70.0 8.45 10.55
MJN 160115C00075000 C 01/15/16 75.0 5.55 6.55
MJN 160115C00080000 C 01/15/16 80.0 3.15 4.10
MJN 160115C00085000 C 01/15/16 85.0 1.69 2.57
MJN 160115C00090000 C 01/15/16 90.0 0.61 1.88
MJN 160115C00095000 C 01/15/16 95.0 0.00 1.37
MJN 160115C00100000 C 01/15/16 100.0 0.20 0.60
MJN 160115C00105000 C 01/15/16 105.0 0.00 0.70
MJN 160115C00110000 C 01/15/16 110.0 0.00 0.62
MJN 160115C00115000 C 01/15/16 115.0 0.00 0.94
MJN 160115C00120000 C 01/15/16 120.0 0.00 0.92
MJN 160115C00125000 C 01/15/16 125.0 0.00 0.50
MJN 160115C00130000 C 01/15/16 130.0 0.00 0.50
MJN 160115C00135000 C 01/15/16 135.0 0.00 0.50
MJN 160115C00140000 C 01/15/16 140.0 0.00 0.50
MJN 160115C00145000 C 01/15/16 145.0 0.00 0.89
MJN 160115C00150000 C 01/15/16 150.0 0.00 0.50
MJN 160115P00040000 P 01/15/16 40.0 0.00 0.92
MJN 160115P00045000 P 01/15/16 45.0 0.00 0.62
MJN 160115P00050000 P 01/15/16 50.0 0.00 0.72
MJN 160115P00055000 P 01/15/16 55.0 0.08 1.39
MJN 160115P00060000 P 01/15/16 60.0 0.05 1.82
MJN 160115P00065000 P 01/15/16 65.0 1.07 2.34
MJN 160115P00070000 P 01/15/16 70.0 2.30 3.05
MJN 160115P00075000 P 01/15/16 75.0 3.80 4.75
MJN 160115P00080000 P 01/15/16 80.0 6.45 7.50
MJN 160115P00085000 P 01/15/16 85.0 9.85 12.40
MJN 160115P00090000 P 01/15/16 90.0 13.85 16.45
MJN 160115P00095000 P 01/15/16 95.0 17.50 20.90
MJN 160115P00100000 P 01/15/16 100.0 22.90 25.70
MJN 160115P00105000 P 01/15/16 105.0 27.10 30.55
MJN 160115P00110000 P 01/15/16 110.0 31.70 35.60
MJN 160115P00115000 P 01/15/16 115.0 36.70 40.60
MJN 160115P00120000 P 01/15/16 120.0 41.70 45.55
MJN 160115P00125000 P 01/15/16 125.0 46.50 50.50
MJN 160115P00130000 P 01/15/16 130.0 51.50 55.45
MJN 160115P00135000 P 01/15/16 135.0 56.50 60.45
MJN 160115P00140000 P 01/15/16 140.0 61.50 65.40
MJN 160115P00145000 P 01/15/16 145.0 66.50 70.40
MJN 160115P00150000 P 01/15/16 150.0 71.50 75.40
MJN 160219C00050000 C 02/19/16 50.0 25.10 28.95
MJN 160219C00055000 C 02/19/16 55.0 20.15 24.20
MJN 160219C00060000 C 02/19/16 60.0 15.65 19.20
MJN 160219C00065000 C 02/19/16 65.0 11.40 15.00
MJN 160219C00070000 C 02/19/16 70.0 7.60 11.20
MJN 160219C00075000 C 02/19/16 75.0 6.05 7.25
MJN 160219C00080000 C 02/19/16 80.0 3.65 4.90
MJN 160219C00085000 C 02/19/16 85.0 2.11 3.05
MJN 160219C00090000 C 02/19/16 90.0 0.05 2.24
MJN 160219C00095000 C 02/19/16 95.0 0.05 2.18
MJN 160219C00100000 C 02/19/16 100.0 0.00 1.88
MJN 160219C00105000 C 02/19/16 105.0 0.00 0.83
MJN 160219C00110000 C 02/19/16 110.0 0.00 0.71
MJN 160219C00115000 C 02/19/16 115.0 0.00 1.77
MJN 160219C00120000 C 02/19/16 120.0 0.00 1.26
MJN 160219C00125000 C 02/19/16 125.0 0.00 0.50
MJN 160219C00130000 C 02/19/16 130.0 0.00 0.50
MJN 160219C00135000 C 02/19/16 135.0 0.00 0.50
MJN 160219P00050000 P 02/19/16 50.0 0.00 0.83
MJN 160219P00055000 P 02/19/16 55.0 0.00 1.32
MJN 160219P00060000 P 02/19/16 60.0 0.05 2.50
MJN 160219P00065000 P 02/19/16 65.0 1.07 3.60
MJN 160219P00070000 P 02/19/16 70.0 2.54 3.70
MJN 160219P00075000 P 02/19/16 75.0 4.35 5.65
MJN 160219P00080000 P 02/19/16 80.0 6.90 8.30
MJN 160219P00085000 P 02/19/16 85.0 9.10 12.95
MJN 160219P00090000 P 02/19/16 90.0 13.10 16.75
MJN 160219P00095000 P 02/19/16 95.0 18.20 20.55
MJN 160219P00100000 P 02/19/16 100.0 22.10 26.00
MJN 160219P00105000 P 02/19/16 105.0 26.90 30.75
MJN 160219P00110000 P 02/19/16 110.0 31.70 35.70
MJN 160219P00115000 P 02/19/16 115.0 36.70 40.60
MJN 160219P00120000 P 02/19/16 120.0 41.50 45.60
MJN 160219P00125000 P 02/19/16 125.0 46.50 50.55
MJN 160219P00130000 P 02/19/16 130.0 51.50 55.50
MJN 160219P00135000 P 02/19/16 135.0 56.50 60.30
MJN 170120C00050000 C 01/20/17 50.0 25.30 29.40
MJN 170120C00055000 C 01/20/17 55.0 20.90 24.40
MJN 170120C00060000 C 01/20/17 60.0 16.70 20.55
MJN 170120C00065000 C 01/20/17 65.0 12.95 16.60
MJN 170120C00070000 C 01/20/17 70.0 9.70 13.40
MJN 170120C00075000 C 01/20/17 75.0 8.05 10.65
MJN 170120C00080000 C 01/20/17 80.0 5.80 8.60
MJN 170120C00085000 C 01/20/17 85.0 4.00 7.00
MJN 170120C00090000 C 01/20/17 90.0 1.10 5.25
MJN 170120C00095000 C 01/20/17 95.0 2.20 4.90
MJN 170120C00100000 C 01/20/17 100.0 0.05 2.93
MJN 170120C00105000 C 01/20/17 105.0 0.10 2.27
MJN 170120C00110000 C 01/20/17 110.0 0.00 1.83
MJN 170120C00115000 C 01/20/17 115.0 0.00 1.52
MJN 170120C00120000 C 01/20/17 120.0 0.15 1.30
MJN 170120C00125000 C 01/20/17 125.0 0.00 1.16
MJN 170120C00130000 C 01/20/17 130.0 0.00 1.09
MJN 170120C00135000 C 01/20/17 135.0 0.00 4.90
MJN 170120C00140000 C 01/20/17 140.0 0.00 4.90
MJN 170120C00145000 C 01/20/17 145.0 0.00 4.90
MJN 170120C00150000 C 01/20/17 150.0 0.15 4.90
MJN 170120P00050000 P 01/20/17 50.0 0.31 4.45
MJN 170120P00055000 P 01/20/17 55.0 1.06 4.90
MJN 170120P00060000 P 01/20/17 60.0 1.00 4.90
MJN 170120P00065000 P 01/20/17 65.0 3.25 6.20
MJN 170120P00070000 P 01/20/17 70.0 5.20 8.00
MJN 170120P00075000 P 01/20/17 75.0 7.45 10.00
MJN 170120P00080000 P 01/20/17 80.0 9.00 13.00
MJN 170120P00085000 P 01/20/17 85.0 12.55 16.20
MJN 170120P00090000 P 01/20/17 90.0 16.10 19.80
MJN 170120P00095000 P 01/20/17 95.0 19.95 23.60
MJN 170120P00100000 P 01/20/17 100.0 23.75 27.80
MJN 170120P00105000 P 01/20/17 105.0 28.25 32.00
MJN 170120P00110000 P 01/20/17 110.0 32.70 36.60
MJN 170120P00115000 P 01/20/17 115.0 37.25 41.40
MJN 170120P00120000 P 01/20/17 120.0 42.05 46.00
MJN 170120P00125000 P 01/20/17 125.0 46.85 50.80
MJN 170120P00130000 P 01/20/17 130.0 51.75 55.80
MJN 170120P00135000 P 01/20/17 135.0 56.65 60.60
MJN 170120P00140000 P 01/20/17 140.0 61.55 65.60
MJN 170120P00145000 P 01/20/17 145.0 66.50 70.40
MJN 170120P00150000 P 01/20/17 150.0 71.50 75.40

OPRA data is delayed 15 minutes.