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 (2014-10-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 141220C00055000 C 12/20/14 55.0 47.20 50.85
MJN 141220C00060000 C 12/20/14 60.0 42.20 45.85
MJN 141220C00065000 C 12/20/14 65.0 37.20 40.85
MJN 141220C00070000 C 12/20/14 70.0 32.20 35.90
MJN 141220C00075000 C 12/20/14 75.0 27.20 30.90
MJN 141220C00080000 C 12/20/14 80.0 22.20 25.95
MJN 141220C00085000 C 12/20/14 85.0 17.20 20.90
MJN 141220C00090000 C 12/20/14 90.0 12.40 16.00
MJN 141220C00095000 C 12/20/14 95.0 7.45 11.05
MJN 141220C00100000 C 12/20/14 100.0 4.35 6.00
MJN 141220C00105000 C 12/20/14 105.0 1.33 2.96
MJN 141220C00110000 C 12/20/14 110.0 0.27 2.03
MJN 141220C00115000 C 12/20/14 115.0 0.00 0.40
MJN 141220C00120000 C 12/20/14 120.0 0.00 0.50
MJN 141220C00125000 C 12/20/14 125.0 0.00 0.95
MJN 141220C00130000 C 12/20/14 130.0 0.00 1.06
MJN 141220C00135000 C 12/20/14 135.0 0.00 0.88
MJN 141220C00140000 C 12/20/14 140.0 0.00 0.87
MJN 141220P00055000 P 12/20/14 55.0 0.00 0.25
MJN 141220P00060000 P 12/20/14 60.0 0.00 0.26
MJN 141220P00065000 P 12/20/14 65.0 0.00 0.29
MJN 141220P00070000 P 12/20/14 70.0 0.00 0.37
MJN 141220P00075000 P 12/20/14 75.0 0.00 0.47
MJN 141220P00080000 P 12/20/14 80.0 0.00 0.76
MJN 141220P00085000 P 12/20/14 85.0 0.00 0.50
MJN 141220P00090000 P 12/20/14 90.0 0.01 0.50
MJN 141220P00095000 P 12/20/14 95.0 0.00 0.65
MJN 141220P00100000 P 12/20/14 100.0 0.59 3.15
MJN 141220P00105000 P 12/20/14 105.0 2.70 4.80
MJN 141220P00110000 P 12/20/14 110.0 5.50 9.05
MJN 141220P00115000 P 12/20/14 115.0 9.90 13.40
MJN 141220P00120000 P 12/20/14 120.0 14.70 18.30
MJN 141220P00125000 P 12/20/14 125.0 19.50 23.20
MJN 141220P00130000 P 12/20/14 130.0 24.50 28.20
MJN 141220P00135000 P 12/20/14 135.0 29.50 33.15
MJN 141220P00140000 P 12/20/14 140.0 34.50 38.15
MJN 150117C00035000 C 01/17/15 35.0 67.20 70.85
MJN 150117C00040000 C 01/17/15 40.0 62.30 65.85
MJN 150117C00045000 C 01/17/15 45.0 57.35 60.85
MJN 150117C00050000 C 01/17/15 50.0 52.30 55.85
MJN 150117C00055000 C 01/17/15 55.0 47.30 50.90
MJN 150117C00060000 C 01/17/15 60.0 42.30 45.90
MJN 150117C00065000 C 01/17/15 65.0 37.35 40.90
MJN 150117C00070000 C 01/17/15 70.0 32.35 35.90
MJN 150117C00075000 C 01/17/15 75.0 27.40 30.90
MJN 150117C00080000 C 01/17/15 80.0 22.40 25.95
MJN 150117C00085000 C 01/17/15 85.0 17.30 20.95
MJN 150117C00090000 C 01/17/15 90.0 12.80 16.15
MJN 150117C00095000 C 01/17/15 95.0 8.85 11.60
MJN 150117C00100000 C 01/17/15 100.0 5.00 7.50
MJN 150117C00105000 C 01/17/15 105.0 2.60 3.20
MJN 150117C00110000 C 01/17/15 110.0 1.00 1.90
MJN 150117C00115000 C 01/17/15 115.0 0.00 1.91
MJN 150117C00120000 C 01/17/15 120.0 0.00 1.40
MJN 150117C00125000 C 01/17/15 125.0 0.00 0.50
MJN 150117C00130000 C 01/17/15 130.0 0.00 0.50
MJN 150117C00135000 C 01/17/15 135.0 0.00 0.50
MJN 150117C00140000 C 01/17/15 140.0 0.00 0.50
MJN 150117C00145000 C 01/17/15 145.0 0.00 0.50
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.25
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.31
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.25
MJN 150117P00050000 P 01/17/15 50.0 0.00 0.26
MJN 150117P00055000 P 01/17/15 55.0 0.00 0.15
MJN 150117P00060000 P 01/17/15 60.0 0.00 0.46
MJN 150117P00065000 P 01/17/15 65.0 0.00 0.39
MJN 150117P00070000 P 01/17/15 70.0 0.00 0.40
MJN 150117P00075000 P 01/17/15 75.0 0.00 0.50
MJN 150117P00080000 P 01/17/15 80.0 0.00 0.50
MJN 150117P00085000 P 01/17/15 85.0 0.00 0.50
MJN 150117P00090000 P 01/17/15 90.0 0.00 0.73
MJN 150117P00095000 P 01/17/15 95.0 0.49 2.51
MJN 150117P00100000 P 01/17/15 100.0 1.30 3.55
MJN 150117P00105000 P 01/17/15 105.0 3.65 5.90
MJN 150117P00110000 P 01/17/15 110.0 6.75 9.50
MJN 150117P00115000 P 01/17/15 115.0 10.20 13.80
MJN 150117P00120000 P 01/17/15 120.0 14.90 18.45
MJN 150117P00125000 P 01/17/15 125.0 19.70 23.35
MJN 150117P00130000 P 01/17/15 130.0 24.60 28.20
MJN 150117P00135000 P 01/17/15 135.0 29.55 33.20
MJN 150117P00140000 P 01/17/15 140.0 34.60 38.15
MJN 150117P00145000 P 01/17/15 145.0 39.55 43.15
MJN 150220C00050000 C 02/20/15 50.0 52.10 56.00
MJN 150220C00055000 C 02/20/15 55.0 47.10 51.00
MJN 150220C00060000 C 02/20/15 60.0 42.10 46.00
MJN 150220C00065000 C 02/20/15 65.0 37.15 40.95
MJN 150220C00070000 C 02/20/15 70.0 32.35 36.00
MJN 150220C00075000 C 02/20/15 75.0 27.20 30.95
MJN 150220C00080000 C 02/20/15 80.0 22.45 26.00
MJN 150220C00085000 C 02/20/15 85.0 17.65 21.20
MJN 150220C00090000 C 02/20/15 90.0 13.10 16.40
MJN 150220C00095000 C 02/20/15 95.0 9.10 12.60
MJN 150220C00100000 C 02/20/15 100.0 6.25 9.50
MJN 150220C00105000 C 02/20/15 105.0 3.20 6.65
MJN 150220C00110000 C 02/20/15 110.0 1.45 4.50
MJN 150220C00115000 C 02/20/15 115.0 0.60 3.25
MJN 150220C00120000 C 02/20/15 120.0 0.53 2.41
MJN 150220C00125000 C 02/20/15 125.0 0.13 1.89
MJN 150220C00130000 C 02/20/15 130.0 0.10 1.50
MJN 150220C00135000 C 02/20/15 135.0 0.00 1.21
MJN 150220C00140000 C 02/20/15 140.0 0.00 1.21
MJN 150220C00145000 C 02/20/15 145.0 0.00 1.08
MJN 150220C00150000 C 02/20/15 150.0 0.00 1.01
MJN 150220P00050000 P 02/20/15 50.0 0.00 0.33
MJN 150220P00055000 P 02/20/15 55.0 0.00 0.28
MJN 150220P00060000 P 02/20/15 60.0 0.00 0.39
MJN 150220P00065000 P 02/20/15 65.0 0.00 0.46
MJN 150220P00070000 P 02/20/15 70.0 0.00 0.50
MJN 150220P00075000 P 02/20/15 75.0 0.00 0.50
MJN 150220P00080000 P 02/20/15 80.0 0.20 1.24
MJN 150220P00085000 P 02/20/15 85.0 0.14 1.30
MJN 150220P00090000 P 02/20/15 90.0 0.36 2.67
MJN 150220P00095000 P 02/20/15 95.0 1.75 3.10
MJN 150220P00100000 P 02/20/15 100.0 2.17 5.45
MJN 150220P00105000 P 02/20/15 105.0 4.40 8.15
MJN 150220P00110000 P 02/20/15 110.0 7.85 11.10
MJN 150220P00115000 P 02/20/15 115.0 11.45 15.20
MJN 150220P00120000 P 02/20/15 120.0 16.20 19.25
MJN 150220P00125000 P 02/20/15 125.0 20.30 23.80
MJN 150220P00130000 P 02/20/15 130.0 25.00 28.50
MJN 150220P00135000 P 02/20/15 135.0 29.75 33.35
MJN 150220P00140000 P 02/20/15 140.0 34.65 38.25
MJN 150220P00145000 P 02/20/15 145.0 39.40 43.20
MJN 150220P00150000 P 02/20/15 150.0 44.55 48.20
MJN 150515C00050000 C 05/15/15 50.0 51.75 55.90
MJN 150515C00055000 C 05/15/15 55.0 47.30 50.95
MJN 150515C00060000 C 05/15/15 60.0 42.30 45.95
MJN 150515C00065000 C 05/15/15 65.0 37.25 40.95
MJN 150515C00070000 C 05/15/15 70.0 32.30 36.00
MJN 150515C00075000 C 05/15/15 75.0 27.45 31.10
MJN 150515C00080000 C 05/15/15 80.0 22.55 26.25
MJN 150515C00085000 C 05/15/15 85.0 18.10 20.60
MJN 150515C00090000 C 05/15/15 90.0 13.90 16.50
MJN 150515C00095000 C 05/15/15 95.0 10.30 13.70
MJN 150515C00100000 C 05/15/15 100.0 7.30 10.45
MJN 150515C00105000 C 05/15/15 105.0 4.70 8.00
MJN 150515C00110000 C 05/15/15 110.0 2.70 5.90
MJN 150515C00115000 C 05/15/15 115.0 1.30 4.45
MJN 150515C00120000 C 05/15/15 120.0 0.30 3.70
MJN 150515C00125000 C 05/15/15 125.0 0.05 3.35
MJN 150515C00130000 C 05/15/15 130.0 0.37 0.73
MJN 150515C00135000 C 05/15/15 135.0 0.09 0.50
MJN 150515C00140000 C 05/15/15 140.0 0.00 0.50
MJN 150515C00145000 C 05/15/15 145.0 0.00 0.50
MJN 150515C00150000 C 05/15/15 150.0 0.00 0.50
MJN 150515P00050000 P 05/15/15 50.0 0.00 0.50
MJN 150515P00055000 P 05/15/15 55.0 0.00 0.50
MJN 150515P00060000 P 05/15/15 60.0 0.00 0.50
MJN 150515P00065000 P 05/15/15 65.0 0.03 0.50
MJN 150515P00070000 P 05/15/15 70.0 0.00 0.69
MJN 150515P00075000 P 05/15/15 75.0 0.00 0.72
MJN 150515P00080000 P 05/15/15 80.0 0.00 1.07
MJN 150515P00085000 P 05/15/15 85.0 0.05 3.45
MJN 150515P00090000 P 05/15/15 90.0 1.65 2.80
MJN 150515P00095000 P 05/15/15 95.0 1.93 4.40
MJN 150515P00100000 P 05/15/15 100.0 3.70 7.20
MJN 150515P00105000 P 05/15/15 105.0 6.30 9.85
MJN 150515P00110000 P 05/15/15 110.0 9.10 12.15
MJN 150515P00115000 P 05/15/15 115.0 12.75 16.15
MJN 150515P00120000 P 05/15/15 120.0 16.85 20.20
MJN 150515P00125000 P 05/15/15 125.0 21.85 24.35
MJN 150515P00130000 P 05/15/15 130.0 25.50 29.00
MJN 150515P00135000 P 05/15/15 135.0 30.70 33.65
MJN 150515P00140000 P 05/15/15 140.0 34.90 38.50
MJN 150515P00145000 P 05/15/15 145.0 39.85 43.40
MJN 150515P00150000 P 05/15/15 150.0 44.85 48.30
MJN 160115C00040000 C 01/15/16 40.0 62.20 66.00
MJN 160115C00045000 C 01/15/16 45.0 57.20 61.00
MJN 160115C00050000 C 01/15/16 50.0 52.20 56.00
MJN 160115C00055000 C 01/15/16 55.0 47.20 51.00
MJN 160115C00060000 C 01/15/16 60.0 42.10 46.00
MJN 160115C00065000 C 01/15/16 65.0 37.20 41.00
MJN 160115C00070000 C 01/15/16 70.0 32.55 36.40
MJN 160115C00075000 C 01/15/16 75.0 28.00 31.80
MJN 160115C00080000 C 01/15/16 80.0 23.50 27.40
MJN 160115C00085000 C 01/15/16 85.0 19.50 23.50
MJN 160115C00090000 C 01/15/16 90.0 15.70 19.40
MJN 160115C00095000 C 01/15/16 95.0 12.95 16.15
MJN 160115C00100000 C 01/15/16 100.0 10.05 13.25
MJN 160115C00105000 C 01/15/16 105.0 8.20 11.40
MJN 160115C00110000 C 01/15/16 110.0 6.10 8.10
MJN 160115C00115000 C 01/15/16 115.0 4.60 6.05
MJN 160115C00120000 C 01/15/16 120.0 1.50 4.65
MJN 160115C00125000 C 01/15/16 125.0 2.20 3.20
MJN 160115C00130000 C 01/15/16 130.0 1.55 2.38
MJN 160115C00135000 C 01/15/16 135.0 0.92 1.76
MJN 160115C00140000 C 01/15/16 140.0 0.46 1.31
MJN 160115C00145000 C 01/15/16 145.0 0.00 2.56
MJN 160115C00150000 C 01/15/16 150.0 0.00 1.00
MJN 160115P00040000 P 01/15/16 40.0 0.00 1.49
MJN 160115P00045000 P 01/15/16 45.0 0.00 1.00
MJN 160115P00050000 P 01/15/16 50.0 0.00 1.00
MJN 160115P00055000 P 01/15/16 55.0 0.00 1.00
MJN 160115P00060000 P 01/15/16 60.0 0.19 5.00
MJN 160115P00065000 P 01/15/16 65.0 0.48 4.90
MJN 160115P00070000 P 01/15/16 70.0 0.91 4.90
MJN 160115P00075000 P 01/15/16 75.0 1.51 2.35
MJN 160115P00080000 P 01/15/16 80.0 2.60 4.25
MJN 160115P00085000 P 01/15/16 85.0 3.10 6.00
MJN 160115P00090000 P 01/15/16 90.0 4.50 6.00
MJN 160115P00095000 P 01/15/16 95.0 6.00 8.40
MJN 160115P00100000 P 01/15/16 100.0 8.20 10.40
MJN 160115P00105000 P 01/15/16 105.0 10.10 13.30
MJN 160115P00110000 P 01/15/16 110.0 12.95 16.15
MJN 160115P00115000 P 01/15/16 115.0 15.60 19.60
MJN 160115P00120000 P 01/15/16 120.0 19.20 23.20
MJN 160115P00125000 P 01/15/16 125.0 23.35 27.00
MJN 160115P00130000 P 01/15/16 130.0 27.50 31.40
MJN 160115P00135000 P 01/15/16 135.0 31.75 35.75
MJN 160115P00140000 P 01/15/16 140.0 36.10 40.00
MJN 160115P00145000 P 01/15/16 145.0 40.70 44.60
MJN 160115P00150000 P 01/15/16 150.0 45.50 49.55
MJN 170120C00050000 C 01/20/17 50.0 51.30 56.00
MJN 170120C00055000 C 01/20/17 55.0 46.30 51.00
MJN 170120C00060000 C 01/20/17 60.0 41.50 46.15
MJN 170120C00065000 C 01/20/17 65.0 36.90 41.30
MJN 170120C00070000 C 01/20/17 70.0 32.35 36.80
MJN 170120C00075000 C 01/20/17 75.0 28.00 32.35
MJN 170120C00080000 C 01/20/17 80.0 24.50 28.15
MJN 170120C00085000 C 01/20/17 85.0 20.70 24.80
MJN 170120C00090000 C 01/20/17 90.0 16.80 21.00
MJN 170120C00095000 C 01/20/17 95.0 14.00 18.45
MJN 170120C00100000 C 01/20/17 100.0 11.60 14.80
MJN 170120C00105000 C 01/20/17 105.0 8.75 12.95
MJN 170120C00110000 C 01/20/17 110.0 6.55 11.00
MJN 170120C00115000 C 01/20/17 115.0 4.90 9.25
MJN 170120C00120000 C 01/20/17 120.0 3.50 7.60
MJN 170120C00125000 C 01/20/17 125.0 2.30 6.40
MJN 170120C00130000 C 01/20/17 130.0 1.34 5.40
MJN 170120C00135000 C 01/20/17 135.0 0.87 4.85
MJN 170120C00140000 C 01/20/17 140.0 0.25 4.25
MJN 170120C00145000 C 01/20/17 145.0 0.00 3.70
MJN 170120C00150000 C 01/20/17 150.0 0.00 3.40
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 0.00 2.71
MJN 170120P00065000 P 01/20/17 65.0 0.00 3.20
MJN 170120P00070000 P 01/20/17 70.0 0.05 3.70
MJN 170120P00075000 P 01/20/17 75.0 0.80 4.55
MJN 170120P00080000 P 01/20/17 80.0 1.75 5.60
MJN 170120P00085000 P 01/20/17 85.0 3.00 6.85
MJN 170120P00090000 P 01/20/17 90.0 4.50 8.40
MJN 170120P00095000 P 01/20/17 95.0 6.50 10.30
MJN 170120P00100000 P 01/20/17 100.0 9.00 13.20
MJN 170120P00105000 P 01/20/17 105.0 11.70 15.60
MJN 170120P00110000 P 01/20/17 110.0 14.10 17.95
MJN 170120P00115000 P 01/20/17 115.0 17.85 21.20
MJN 170120P00120000 P 01/20/17 120.0 20.85 24.60
MJN 170120P00125000 P 01/20/17 125.0 24.30 28.20
MJN 170120P00130000 P 01/20/17 130.0 28.55 32.00
MJN 170120P00135000 P 01/20/17 135.0 32.65 36.00
MJN 170120P00140000 P 01/20/17 140.0 36.95 40.40
MJN 170120P00145000 P 01/20/17 145.0 41.05 45.85
MJN 170120P00150000 P 01/20/17 150.0 45.60 50.50

OPRA data is delayed 15 minutes.