Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Apr 16 2014 2:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 140419C00050000 C 04/19/14 50.0 31.20 35.75
MJN 140419C00055000 C 04/19/14 55.0 26.25 30.70
MJN 140419C00060000 C 04/19/14 60.0 21.25 25.70
MJN 140419C00065000 C 04/19/14 65.0 16.20 20.70
MJN 140419C00070000 C 04/19/14 70.0 11.20 15.75
MJN 140419C00075000 C 04/19/14 75.0 6.50 10.65
MJN 140419C00080000 C 04/19/14 80.0 2.79 4.45
MJN 140419C00085000 C 04/19/14 85.0 0.05 0.12
MJN 140419C00090000 C 04/19/14 90.0 0.00 0.51
MJN 140419C00095000 C 04/19/14 95.0 0.00 0.82
MJN 140419C00100000 C 04/19/14 100.0 0.00 0.75
MJN 140419C00105000 C 04/19/14 105.0 0.00 0.75
MJN 140419C00110000 C 04/19/14 110.0 0.00 0.75
MJN 140419P00050000 P 04/19/14 50.0 0.00 0.75
MJN 140419P00055000 P 04/19/14 55.0 0.00 0.75
MJN 140419P00060000 P 04/19/14 60.0 0.00 0.75
MJN 140419P00065000 P 04/19/14 65.0 0.00 0.75
MJN 140419P00070000 P 04/19/14 70.0 0.00 0.10
MJN 140419P00075000 P 04/19/14 75.0 0.00 0.75
MJN 140419P00080000 P 04/19/14 80.0 0.00 0.47
MJN 140419P00085000 P 04/19/14 85.0 0.80 2.35
MJN 140419P00090000 P 04/19/14 90.0 4.40 8.65
MJN 140419P00095000 P 04/19/14 95.0 9.25 13.90
MJN 140419P00100000 P 04/19/14 100.0 14.30 18.90
MJN 140419P00105000 P 04/19/14 105.0 19.20 22.40
MJN 140419P00110000 P 04/19/14 110.0 24.15 27.40
MJN 140517C00050000 C 05/17/14 50.0 31.45 35.70
MJN 140517C00055000 C 05/17/14 55.0 26.45 30.70
MJN 140517C00060000 C 05/17/14 60.0 21.45 25.70
MJN 140517C00065000 C 05/17/14 65.0 16.55 20.70
MJN 140517C00070000 C 05/17/14 70.0 11.50 14.35
MJN 140517C00075000 C 05/17/14 75.0 7.00 11.10
MJN 140517C00080000 C 05/17/14 80.0 4.65 5.10
MJN 140517C00085000 C 05/17/14 85.0 2.00 2.20
MJN 140517C00090000 C 05/17/14 90.0 0.72 0.91
MJN 140517C00095000 C 05/17/14 95.0 0.26 0.42
MJN 140517C00100000 C 05/17/14 100.0 0.00 0.42
MJN 140517C00105000 C 05/17/14 105.0 0.00 0.25
MJN 140517C00110000 C 05/17/14 110.0 0.00 0.49
MJN 140517P00050000 P 05/17/14 50.0 0.00 0.43
MJN 140517P00055000 P 05/17/14 55.0 0.00 0.45
MJN 140517P00060000 P 05/17/14 60.0 0.00 0.46
MJN 140517P00065000 P 05/17/14 65.0 0.00 0.50
MJN 140517P00070000 P 05/17/14 70.0 0.00 0.49
MJN 140517P00075000 P 05/17/14 75.0 0.35 0.51
MJN 140517P00080000 P 05/17/14 80.0 1.29 1.42
MJN 140517P00085000 P 05/17/14 85.0 3.45 3.65
MJN 140517P00090000 P 05/17/14 90.0 5.45 9.40
MJN 140517P00095000 P 05/17/14 95.0 10.00 14.00
MJN 140517P00100000 P 05/17/14 100.0 14.80 18.75
MJN 140517P00105000 P 05/17/14 105.0 19.45 23.65
MJN 140517P00110000 P 05/17/14 110.0 24.45 28.60
MJN 140816C00055000 C 08/16/14 55.0 26.45 30.50
MJN 140816C00060000 C 08/16/14 60.0 21.50 25.50
MJN 140816C00065000 C 08/16/14 65.0 16.55 20.90
MJN 140816C00070000 C 08/16/14 70.0 12.05 16.25
MJN 140816C00075000 C 08/16/14 75.0 7.90 11.00
MJN 140816C00080000 C 08/16/14 80.0 6.20 6.80
MJN 140816C00085000 C 08/16/14 85.0 3.65 4.20
MJN 140816C00090000 C 08/16/14 90.0 2.08 2.44
MJN 140816C00095000 C 08/16/14 95.0 1.14 1.51
MJN 140816C00100000 C 08/16/14 100.0 0.64 1.04
MJN 140816C00105000 C 08/16/14 105.0 0.00 1.53
MJN 140816C00110000 C 08/16/14 110.0 0.00 1.18
MJN 140816C00115000 C 08/16/14 115.0 0.00 1.04
MJN 140816P00055000 P 08/16/14 55.0 0.00 0.90
MJN 140816P00060000 P 08/16/14 60.0 0.00 0.99
MJN 140816P00065000 P 08/16/14 65.0 0.21 1.14
MJN 140816P00070000 P 08/16/14 70.0 0.40 1.45
MJN 140816P00075000 P 08/16/14 75.0 1.56 1.96
MJN 140816P00080000 P 08/16/14 80.0 3.05 3.55
MJN 140816P00085000 P 08/16/14 85.0 5.40 6.00
MJN 140816P00090000 P 08/16/14 90.0 8.75 9.45
MJN 140816P00095000 P 08/16/14 95.0 11.10 15.25
MJN 140816P00100000 P 08/16/14 100.0 15.50 19.75
MJN 140816P00105000 P 08/16/14 105.0 20.15 24.35
MJN 140816P00110000 P 08/16/14 110.0 24.95 29.10
MJN 140816P00115000 P 08/16/14 115.0 29.85 34.05
MJN 141122C00050000 C 11/22/14 50.0 31.45 35.70
MJN 141122C00055000 C 11/22/14 55.0 26.50 30.75
MJN 141122C00060000 C 11/22/14 60.0 21.70 25.90
MJN 141122C00065000 C 11/22/14 65.0 17.05 21.20
MJN 141122C00070000 C 11/22/14 70.0 13.75 15.85
MJN 141122C00075000 C 11/22/14 75.0 8.85 13.10
MJN 141122C00080000 C 11/22/14 80.0 7.40 8.10
MJN 141122C00085000 C 11/22/14 85.0 5.05 5.60
MJN 141122C00090000 C 11/22/14 90.0 3.25 3.80
MJN 141122C00095000 C 11/22/14 95.0 1.57 2.74
MJN 141122C00100000 C 11/22/14 100.0 1.20 1.74
MJN 141122C00105000 C 11/22/14 105.0 0.70 1.29
MJN 141122C00110000 C 11/22/14 110.0 0.47 0.97
MJN 141122C00115000 C 11/22/14 115.0 0.00 1.14
MJN 141122P00050000 P 11/22/14 50.0 0.00 1.03
MJN 141122P00055000 P 11/22/14 55.0 0.00 1.17
MJN 141122P00060000 P 11/22/14 60.0 0.23 1.57
MJN 141122P00065000 P 11/22/14 65.0 0.77 1.62
MJN 141122P00070000 P 11/22/14 70.0 1.52 1.94
MJN 141122P00075000 P 11/22/14 75.0 2.71 3.20
MJN 141122P00080000 P 11/22/14 80.0 4.60 5.10
MJN 141122P00085000 P 11/22/14 85.0 7.15 7.75
MJN 141122P00090000 P 11/22/14 90.0 10.30 11.00
MJN 141122P00095000 P 11/22/14 95.0 13.05 15.45
MJN 141122P00100000 P 11/22/14 100.0 16.55 20.50
MJN 141122P00105000 P 11/22/14 105.0 21.80 24.05
MJN 141122P00110000 P 11/22/14 110.0 25.65 29.65
MJN 141122P00115000 P 11/22/14 115.0 31.00 34.45
MJN 150117C00035000 C 01/17/15 35.0 47.25 50.70
MJN 150117C00040000 C 01/17/15 40.0 42.25 45.70
MJN 150117C00045000 C 01/17/15 45.0 36.45 40.70
MJN 150117C00050000 C 01/17/15 50.0 31.45 35.70
MJN 150117C00055000 C 01/17/15 55.0 26.55 30.80
MJN 150117C00060000 C 01/17/15 60.0 22.30 25.95
MJN 150117C00065000 C 01/17/15 65.0 18.10 20.50
MJN 150117C00070000 C 01/17/15 70.0 13.80 16.45
MJN 150117C00075000 C 01/17/15 75.0 10.05 12.10
MJN 150117C00080000 C 01/17/15 80.0 7.70 8.60
MJN 150117C00085000 C 01/17/15 85.0 5.30 6.15
MJN 150117C00090000 C 01/17/15 90.0 3.60 4.35
MJN 150117C00095000 C 01/17/15 95.0 1.84 3.05
MJN 150117C00100000 C 01/17/15 100.0 1.45 2.05
MJN 150117C00105000 C 01/17/15 105.0 0.89 1.45
MJN 150117C00110000 C 01/17/15 110.0 0.34 1.09
MJN 150117C00115000 C 01/17/15 115.0 0.09 0.84
MJN 150117C00120000 C 01/17/15 120.0 0.00 0.75
MJN 150117C00125000 C 01/17/15 125.0 0.00 0.50
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.36
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.50
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.50
MJN 150117P00050000 P 01/17/15 50.0 0.00 0.50
MJN 150117P00055000 P 01/17/15 55.0 0.13 0.84
MJN 150117P00060000 P 01/17/15 60.0 0.36 1.75
MJN 150117P00065000 P 01/17/15 65.0 1.09 1.64
MJN 150117P00070000 P 01/17/15 70.0 1.97 2.57
MJN 150117P00075000 P 01/17/15 75.0 3.25 3.95
MJN 150117P00080000 P 01/17/15 80.0 5.20 6.00
MJN 150117P00085000 P 01/17/15 85.0 7.80 8.65
MJN 150117P00090000 P 01/17/15 90.0 11.00 11.85
MJN 150117P00095000 P 01/17/15 95.0 13.50 16.40
MJN 150117P00100000 P 01/17/15 100.0 18.15 20.50
MJN 150117P00105000 P 01/17/15 105.0 22.35 24.35
MJN 150117P00110000 P 01/17/15 110.0 25.95 29.90
MJN 150117P00115000 P 01/17/15 115.0 30.70 34.70
MJN 150117P00120000 P 01/17/15 120.0 35.55 39.45
MJN 150117P00125000 P 01/17/15 125.0 40.40 44.35
MJN 160115C00040000 C 01/15/16 40.0 42.05 45.40
MJN 160115C00045000 C 01/15/16 45.0 37.10 40.45
MJN 160115C00050000 C 01/15/16 50.0 32.15 35.50
MJN 160115C00055000 C 01/15/16 55.0 26.80 31.10
MJN 160115C00060000 C 01/15/16 60.0 22.90 26.65
MJN 160115C00065000 C 01/15/16 65.0 18.45 22.70
MJN 160115C00070000 C 01/15/16 70.0 14.70 19.10
MJN 160115C00075000 C 01/15/16 75.0 11.40 15.90
MJN 160115C00080000 C 01/15/16 80.0 10.05 13.10
MJN 160115C00085000 C 01/15/16 85.0 6.35 10.75
MJN 160115C00090000 C 01/15/16 90.0 4.45 8.80
MJN 160115C00095000 C 01/15/16 95.0 3.10 7.30
MJN 160115C00100000 C 01/15/16 100.0 1.77 5.65
MJN 160115C00105000 C 01/15/16 105.0 1.22 4.75
MJN 160115C00110000 C 01/15/16 110.0 0.65 5.00
MJN 160115C00115000 C 01/15/16 115.0 0.47 5.00
MJN 160115C00120000 C 01/15/16 120.0 0.37 5.00
MJN 160115C00125000 C 01/15/16 125.0 0.30 5.00
MJN 160115P00040000 P 01/15/16 40.0 0.00 1.88
MJN 160115P00045000 P 01/15/16 45.0 0.20 5.00
MJN 160115P00050000 P 01/15/16 50.0 0.44 5.00
MJN 160115P00055000 P 01/15/16 55.0 1.21 5.00
MJN 160115P00060000 P 01/15/16 60.0 0.10 4.90
MJN 160115P00065000 P 01/15/16 65.0 1.23 5.85
MJN 160115P00070000 P 01/15/16 70.0 2.74 7.35
MJN 160115P00075000 P 01/15/16 75.0 7.00 9.00
MJN 160115P00080000 P 01/15/16 80.0 7.05 11.15
MJN 160115P00085000 P 01/15/16 85.0 9.60 14.00
MJN 160115P00090000 P 01/15/16 90.0 12.65 17.00
MJN 160115P00095000 P 01/15/16 95.0 16.20 20.60
MJN 160115P00100000 P 01/15/16 100.0 19.80 24.00
MJN 160115P00105000 P 01/15/16 105.0 24.00 28.00
MJN 160115P00110000 P 01/15/16 110.0 28.25 32.50
MJN 160115P00115000 P 01/15/16 115.0 32.65 36.95
MJN 160115P00120000 P 01/15/16 120.0 37.25 41.50
MJN 160115P00125000 P 01/15/16 125.0 41.85 46.05

OPRA data is delayed 15 minutes.