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 (2017-01-20)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Feb 21 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 170317C00040000 C 03/17/17 40.0 45.60 49.50
MJN 170317C00045000 C 03/17/17 45.0 40.55 44.55
MJN 170317C00050000 C 03/17/17 50.0 35.50 39.45
MJN 170317C00055000 C 03/17/17 55.0 30.45 34.55
MJN 170317C00060000 C 03/17/17 60.0 25.55 29.50
MJN 170317C00065000 C 03/17/17 65.0 20.55 24.50
MJN 170317C00067500 C 03/17/17 67.5 18.00 22.05
MJN 170317C00070000 C 03/17/17 70.0 15.60 19.50
MJN 170317C00072500 C 03/17/17 72.5 13.00 17.20
MJN 170317C00075000 C 03/17/17 75.0 10.55 14.55
MJN 170317C00077500 C 03/17/17 77.5 8.10 12.10
MJN 170317C00080000 C 03/17/17 80.0 5.70 9.65
MJN 170317C00082500 C 03/17/17 82.5 3.00 7.30
MJN 170317C00085000 C 03/17/17 85.0 2.25 2.70
MJN 170317C00087500 C 03/17/17 87.5 0.40 0.45
MJN 170317C00090000 C 03/17/17 90.0 0.01 0.05
MJN 170317C00092500 C 03/17/17 92.5 0.00 2.10
MJN 170317C00095000 C 03/17/17 95.0 0.00 0.47
MJN 170317C00100000 C 03/17/17 100.0 0.00 2.13
MJN 170317C00105000 C 03/17/17 105.0 0.00 2.13
MJN 170317C00110000 C 03/17/17 110.0 0.00 2.13
MJN 170317P00040000 P 03/17/17 40.0 0.00 0.01
MJN 170317P00045000 P 03/17/17 45.0 0.00 0.01
MJN 170317P00050000 P 03/17/17 50.0 0.00 0.01
MJN 170317P00055000 P 03/17/17 55.0 0.00 0.02
MJN 170317P00060000 P 03/17/17 60.0 0.01 0.02
MJN 170317P00065000 P 03/17/17 65.0 0.00 0.05
MJN 170317P00067500 P 03/17/17 67.5 0.00 0.08
MJN 170317P00070000 P 03/17/17 70.0 0.01 0.05
MJN 170317P00072500 P 03/17/17 72.5 0.05 0.07
MJN 170317P00075000 P 03/17/17 75.0 0.05 0.18
MJN 170317P00077500 P 03/17/17 77.5 0.00 0.20
MJN 170317P00080000 P 03/17/17 80.0 0.01 0.20
MJN 170317P00082500 P 03/17/17 82.5 0.05 0.40
MJN 170317P00085000 P 03/17/17 85.0 0.15 0.40
MJN 170317P00087500 P 03/17/17 87.5 0.35 0.85
MJN 170317P00090000 P 03/17/17 90.0 0.83 4.90
MJN 170317P00092500 P 03/17/17 92.5 3.25 7.35
MJN 170317P00095000 P 03/17/17 95.0 5.85 9.70
MJN 170317P00100000 P 03/17/17 100.0 10.95 14.60
MJN 170317P00105000 P 03/17/17 105.0 15.85 19.70
MJN 170317P00110000 P 03/17/17 110.0 20.80 24.75
MJN 170421C00045000 C 04/21/17 45.0 40.60 44.50
MJN 170421C00050000 C 04/21/17 50.0 35.55 39.50
MJN 170421C00055000 C 04/21/17 55.0 30.60 34.45
MJN 170421C00060000 C 04/21/17 60.0 25.65 29.50
MJN 170421C00065000 C 04/21/17 65.0 20.60 24.50
MJN 170421C00070000 C 04/21/17 70.0 15.70 19.65
MJN 170421C00075000 C 04/21/17 75.0 10.65 14.80
MJN 170421C00080000 C 04/21/17 80.0 5.95 9.90
MJN 170421C00082500 C 04/21/17 82.5 3.70 7.35
MJN 170421C00085000 C 04/21/17 85.0 1.68 5.30
MJN 170421C00087500 C 04/21/17 87.5 0.29 0.85
MJN 170421C00090000 C 04/21/17 90.0 0.00 0.55
MJN 170421C00092500 C 04/21/17 92.5 0.00 2.42
MJN 170421C00095000 C 04/21/17 95.0 0.00 2.32
MJN 170421C00097500 C 04/21/17 97.5 0.00 2.29
MJN 170421C00100000 C 04/21/17 100.0 0.00 2.27
MJN 170421C00105000 C 04/21/17 105.0 0.00 2.24
MJN 170421C00110000 C 04/21/17 110.0 0.00 2.50
MJN 170421C00115000 C 04/21/17 115.0 0.00 2.38
MJN 170421C00120000 C 04/21/17 120.0 0.00 0.02
MJN 170421C00125000 C 04/21/17 125.0 0.00 2.23
MJN 170421C00130000 C 04/21/17 130.0 0.00 2.20
MJN 170421P00045000 P 04/21/17 45.0 0.00 0.01
MJN 170421P00050000 P 04/21/17 50.0 0.00 0.02
MJN 170421P00055000 P 04/21/17 55.0 0.00 0.03
MJN 170421P00060000 P 04/21/17 60.0 0.00 0.05
MJN 170421P00065000 P 04/21/17 65.0 0.00 0.07
MJN 170421P00070000 P 04/21/17 70.0 0.00 1.54
MJN 170421P00075000 P 04/21/17 75.0 0.00 2.34
MJN 170421P00080000 P 04/21/17 80.0 0.01 1.45
MJN 170421P00082500 P 04/21/17 82.5 0.01 2.59
MJN 170421P00085000 P 04/21/17 85.0 0.05 3.05
MJN 170421P00087500 P 04/21/17 87.5 0.50 3.45
MJN 170421P00090000 P 04/21/17 90.0 2.10 5.10
MJN 170421P00092500 P 04/21/17 92.5 4.35 7.70
MJN 170421P00095000 P 04/21/17 95.0 6.80 9.95
MJN 170421P00097500 P 04/21/17 97.5 9.10 12.70
MJN 170421P00100000 P 04/21/17 100.0 11.50 15.05
MJN 170421P00105000 P 04/21/17 105.0 16.25 20.10
MJN 170421P00110000 P 04/21/17 110.0 21.10 25.05
MJN 170421P00115000 P 04/21/17 115.0 25.95 30.10
MJN 170421P00120000 P 04/21/17 120.0 30.95 35.00
MJN 170421P00125000 P 04/21/17 125.0 35.90 39.95
MJN 170421P00130000 P 04/21/17 130.0 40.90 44.90
MJN 170519C00040000 C 05/19/17 40.0 45.10 50.00
MJN 170519C00045000 C 05/19/17 45.0 40.10 45.00
MJN 170519C00050000 C 05/19/17 50.0 35.10 39.65
MJN 170519C00055000 C 05/19/17 55.0 30.10 35.00
MJN 170519C00060000 C 05/19/17 60.0 25.60 29.60
MJN 170519C00065000 C 05/19/17 65.0 20.30 25.00
MJN 170519C00067500 C 05/19/17 67.5 17.90 22.40
MJN 170519C00070000 C 05/19/17 70.0 15.65 19.70
MJN 170519C00072500 C 05/19/17 72.5 13.25 17.20
MJN 170519C00075000 C 05/19/17 75.0 10.80 14.75
MJN 170519C00077500 C 05/19/17 77.5 8.35 12.30
MJN 170519C00080000 C 05/19/17 80.0 5.90 9.90
MJN 170519C00082500 C 05/19/17 82.5 3.40 7.45
MJN 170519C00085000 C 05/19/17 85.0 2.69 3.50
MJN 170519C00087500 C 05/19/17 87.5 0.17 1.70
MJN 170519C00090000 C 05/19/17 90.0 0.10 0.20
MJN 170519C00092500 C 05/19/17 92.5 0.00 2.12
MJN 170519C00095000 C 05/19/17 95.0 0.00 1.34
MJN 170519C00100000 C 05/19/17 100.0 0.00 2.13
MJN 170519C00105000 C 05/19/17 105.0 0.00 2.13
MJN 170519C00110000 C 05/19/17 110.0 0.00 2.13
MJN 170519C00115000 C 05/19/17 115.0 0.00 2.13
MJN 170519P00040000 P 05/19/17 40.0 0.00 0.01
MJN 170519P00045000 P 05/19/17 45.0 0.00 0.02
MJN 170519P00050000 P 05/19/17 50.0 0.00 0.03
MJN 170519P00055000 P 05/19/17 55.0 0.04 0.06
MJN 170519P00060000 P 05/19/17 60.0 0.00 0.07
MJN 170519P00065000 P 05/19/17 65.0 0.05 1.00
MJN 170519P00067500 P 05/19/17 67.5 0.03 0.97
MJN 170519P00070000 P 05/19/17 70.0 0.01 0.32
MJN 170519P00072500 P 05/19/17 72.5 0.35 0.42
MJN 170519P00075000 P 05/19/17 75.0 0.40 0.50
MJN 170519P00077500 P 05/19/17 77.5 0.21 1.47
MJN 170519P00080000 P 05/19/17 80.0 0.12 1.75
MJN 170519P00082500 P 05/19/17 82.5 0.05 2.00
MJN 170519P00085000 P 05/19/17 85.0 0.05 1.60
MJN 170519P00087500 P 05/19/17 87.5 1.20 1.50
MJN 170519P00090000 P 05/19/17 90.0 0.91 4.85
MJN 170519P00092500 P 05/19/17 92.5 3.30 7.35
MJN 170519P00095000 P 05/19/17 95.0 5.85 9.85
MJN 170519P00100000 P 05/19/17 100.0 10.85 14.80
MJN 170519P00105000 P 05/19/17 105.0 15.80 19.95
MJN 170519P00110000 P 05/19/17 110.0 20.75 24.95
MJN 170519P00115000 P 05/19/17 115.0 25.90 29.80
MJN 170818C00040000 C 08/18/17 40.0 45.10 49.65
MJN 170818C00045000 C 08/18/17 45.0 40.10 44.65
MJN 170818C00050000 C 08/18/17 50.0 35.10 39.65
MJN 170818C00055000 C 08/18/17 55.0 30.25 34.65
MJN 170818C00060000 C 08/18/17 60.0 25.35 29.75
MJN 170818C00062500 C 08/18/17 62.5 23.10 27.30
MJN 170818C00065000 C 08/18/17 65.0 20.75 24.75
MJN 170818C00067500 C 08/18/17 67.5 18.20 22.40
MJN 170818C00070000 C 08/18/17 70.0 15.90 19.90
MJN 170818C00072500 C 08/18/17 72.5 13.55 17.35
MJN 170818C00075000 C 08/18/17 75.0 11.10 14.95
MJN 170818C00077500 C 08/18/17 77.5 8.75 12.65
MJN 170818C00080000 C 08/18/17 80.0 7.40 10.55
MJN 170818C00082500 C 08/18/17 82.5 5.80 8.05
MJN 170818C00085000 C 08/18/17 85.0 1.98 5.10
MJN 170818C00087500 C 08/18/17 87.5 1.20 4.00
MJN 170818C00090000 C 08/18/17 90.0 0.20 0.25
MJN 170818C00092500 C 08/18/17 92.5 0.05 0.20
MJN 170818C00095000 C 08/18/17 95.0 0.01 2.10
MJN 170818C00100000 C 08/18/17 100.0 0.00 2.13
MJN 170818C00105000 C 08/18/17 105.0 0.00 2.13
MJN 170818P00040000 P 08/18/17 40.0 0.00 0.02
MJN 170818P00045000 P 08/18/17 45.0 0.00 0.04
MJN 170818P00050000 P 08/18/17 50.0 0.00 0.07
MJN 170818P00055000 P 08/18/17 55.0 0.04 0.11
MJN 170818P00060000 P 08/18/17 60.0 0.07 0.16
MJN 170818P00062500 P 08/18/17 62.5 0.10 0.68
MJN 170818P00065000 P 08/18/17 65.0 0.13 0.90
MJN 170818P00067500 P 08/18/17 67.5 0.00 2.47
MJN 170818P00070000 P 08/18/17 70.0 0.50 0.65
MJN 170818P00072500 P 08/18/17 72.5 0.01 2.62
MJN 170818P00075000 P 08/18/17 75.0 0.57 1.33
MJN 170818P00077500 P 08/18/17 77.5 0.80 1.10
MJN 170818P00080000 P 08/18/17 80.0 1.00 1.40
MJN 170818P00082500 P 08/18/17 82.5 0.99 2.50
MJN 170818P00085000 P 08/18/17 85.0 0.50 2.04
MJN 170818P00087500 P 08/18/17 87.5 0.90 3.50
MJN 170818P00090000 P 08/18/17 90.0 1.60 5.15
MJN 170818P00092500 P 08/18/17 92.5 3.55 7.50
MJN 170818P00095000 P 08/18/17 95.0 5.85 9.90
MJN 170818P00100000 P 08/18/17 100.0 11.00 14.90
MJN 170818P00105000 P 08/18/17 105.0 15.75 19.90
MJN 180119C00035000 C 01/19/18 35.0 50.10 54.95
MJN 180119C00040000 C 01/19/18 40.0 45.10 50.00
MJN 180119C00045000 C 01/19/18 45.0 40.10 45.00
MJN 180119C00050000 C 01/19/18 50.0 35.20 40.00
MJN 180119C00055000 C 01/19/18 55.0 30.20 34.90
MJN 180119C00060000 C 01/19/18 60.0 25.10 30.00
MJN 180119C00065000 C 01/19/18 65.0 20.50 25.00
MJN 180119C00070000 C 01/19/18 70.0 18.00 19.90
MJN 180119C00075000 C 01/19/18 75.0 13.00 15.30
MJN 180119C00077500 C 01/19/18 77.5 9.10 13.30
MJN 180119C00080000 C 01/19/18 80.0 8.90 10.00
MJN 180119C00082500 C 01/19/18 82.5 4.50 8.90
MJN 180119C00085000 C 01/19/18 85.0 4.60 4.90
MJN 180119C00087500 C 01/19/18 87.5 2.40 4.90
MJN 180119C00090000 C 01/19/18 90.0 0.30 0.35
MJN 180119C00092500 C 01/19/18 92.5 0.05 4.80
MJN 180119C00095000 C 01/19/18 95.0 0.01 4.80
MJN 180119C00100000 C 01/19/18 100.0 0.00 0.10
MJN 180119C00105000 C 01/19/18 105.0 0.00 4.90
MJN 180119C00110000 C 01/19/18 110.0 0.00 4.90
MJN 180119C00115000 C 01/19/18 115.0 0.00 4.90
MJN 180119C00120000 C 01/19/18 120.0 0.00 0.04
MJN 180119C00125000 C 01/19/18 125.0 0.01 0.03
MJN 180119C00130000 C 01/19/18 130.0 0.00 0.03
MJN 180119P00035000 P 01/19/18 35.0 0.00 0.03
MJN 180119P00040000 P 01/19/18 40.0 0.00 0.04
MJN 180119P00045000 P 01/19/18 45.0 0.00 0.06
MJN 180119P00050000 P 01/19/18 50.0 0.00 0.12
MJN 180119P00055000 P 01/19/18 55.0 0.00 0.20
MJN 180119P00060000 P 01/19/18 60.0 0.00 0.30
MJN 180119P00065000 P 01/19/18 65.0 0.00 0.50
MJN 180119P00070000 P 01/19/18 70.0 0.53 0.75
MJN 180119P00075000 P 01/19/18 75.0 0.65 1.50
MJN 180119P00077500 P 01/19/18 77.5 0.76 4.80
MJN 180119P00080000 P 01/19/18 80.0 1.70 2.73
MJN 180119P00082500 P 01/19/18 82.5 0.90 4.75
MJN 180119P00085000 P 01/19/18 85.0 1.70 2.50
MJN 180119P00087500 P 01/19/18 87.5 0.51 4.95
MJN 180119P00090000 P 01/19/18 90.0 2.25 3.80
MJN 180119P00092500 P 01/19/18 92.5 4.35 7.80
MJN 180119P00095000 P 01/19/18 95.0 6.35 10.35
MJN 180119P00100000 P 01/19/18 100.0 10.95 15.35
MJN 180119P00105000 P 01/19/18 105.0 15.70 20.40
MJN 180119P00110000 P 01/19/18 110.0 20.70 25.40
MJN 180119P00115000 P 01/19/18 115.0 25.70 30.20
MJN 180119P00120000 P 01/19/18 120.0 30.70 35.20
MJN 180119P00125000 P 01/19/18 125.0 35.60 40.10
MJN 180119P00130000 P 01/19/18 130.0 40.70 45.20
MJN 190118C00047500 C 01/18/19 47.5 38.00 42.40
MJN 190118C00050000 C 01/18/19 50.0 35.50 40.00
MJN 190118C00055000 C 01/18/19 55.0 30.50 34.75
MJN 190118C00060000 C 01/18/19 60.0 26.00 30.00
MJN 190118C00065000 C 01/18/19 65.0 21.00 25.00
MJN 190118C00070000 C 01/18/19 70.0 16.50 20.40
MJN 190118C00072500 C 01/18/19 72.5 14.50 18.20
MJN 190118C00075000 C 01/18/19 75.0 12.00 16.00
MJN 190118C00077500 C 01/18/19 77.5 9.50 13.60
MJN 190118C00080000 C 01/18/19 80.0 7.50 11.40
MJN 190118C00082500 C 01/18/19 82.5 5.50 9.20
MJN 190118C00085000 C 01/18/19 85.0 3.00 6.80
MJN 190118C00087500 C 01/18/19 87.5 1.00 5.00
MJN 190118C00090000 C 01/18/19 90.0 0.40 0.55
MJN 190118C00092500 C 01/18/19 92.5 0.05 4.90
MJN 190118C00095000 C 01/18/19 95.0 0.00 4.80
MJN 190118C00100000 C 01/18/19 100.0 0.00 4.85
MJN 190118C00105000 C 01/18/19 105.0 0.01 2.47
MJN 190118C00110000 C 01/18/19 110.0 0.00 4.90
MJN 190118C00115000 C 01/18/19 115.0 0.00 4.90
MJN 190118C00120000 C 01/18/19 120.0 0.00 0.05
MJN 190118C00125000 C 01/18/19 125.0 0.00 0.04
MJN 190118P00047500 P 01/18/19 47.5 0.00 0.14
MJN 190118P00050000 P 01/18/19 50.0 0.00 0.20
MJN 190118P00055000 P 01/18/19 55.0 0.00 0.30
MJN 190118P00060000 P 01/18/19 60.0 0.00 0.45
MJN 190118P00065000 P 01/18/19 65.0 0.70 1.50
MJN 190118P00070000 P 01/18/19 70.0 0.00 2.00
MJN 190118P00072500 P 01/18/19 72.5 0.05 1.25
MJN 190118P00075000 P 01/18/19 75.0 0.05 2.42
MJN 190118P00077500 P 01/18/19 77.5 0.05 4.90
MJN 190118P00080000 P 01/18/19 80.0 0.07 4.80
MJN 190118P00082500 P 01/18/19 82.5 0.15 4.80
MJN 190118P00085000 P 01/18/19 85.0 2.55 2.70
MJN 190118P00087500 P 01/18/19 87.5 2.65 4.70
MJN 190118P00090000 P 01/18/19 90.0 2.10 5.70
MJN 190118P00092500 P 01/18/19 92.5 3.30 8.00
MJN 190118P00095000 P 01/18/19 95.0 5.70 10.40
MJN 190118P00100000 P 01/18/19 100.0 10.70 15.40
MJN 190118P00105000 P 01/18/19 105.0 15.70 20.20
MJN 190118P00110000 P 01/18/19 110.0 20.65 25.20
MJN 190118P00115000 P 01/18/19 115.0 25.60 30.20
MJN 190118P00120000 P 01/18/19 120.0 30.50 35.20
MJN 190118P00125000 P 01/18/19 125.0 35.50 40.20

OPRA data is delayed 15 minutes.