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 (2016-04-22)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 160520C00040000 C 05/20/16 40.0 45.20 47.75
MJN 160520C00045000 C 05/20/16 45.0 40.20 42.65
MJN 160520C00050000 C 05/20/16 50.0 35.20 37.65
MJN 160520C00055000 C 05/20/16 55.0 30.20 32.65
MJN 160520C00060000 C 05/20/16 60.0 25.20 27.65
MJN 160520C00065000 C 05/20/16 65.0 20.25 22.65
MJN 160520C00070000 C 05/20/16 70.0 16.90 17.65
MJN 160520C00075000 C 05/20/16 75.0 10.85 12.85
MJN 160520C00080000 C 05/20/16 80.0 7.15 7.85
MJN 160520C00085000 C 05/20/16 85.0 3.20 3.80
MJN 160520C00090000 C 05/20/16 90.0 0.98 1.27
MJN 160520C00095000 C 05/20/16 95.0 0.17 0.33
MJN 160520C00100000 C 05/20/16 100.0 0.00 0.17
MJN 160520C00105000 C 05/20/16 105.0 0.00 0.23
MJN 160520C00110000 C 05/20/16 110.0 0.00 0.22
MJN 160520C00115000 C 05/20/16 115.0 0.00 0.22
MJN 160520P00040000 P 05/20/16 40.0 0.00 0.50
MJN 160520P00045000 P 05/20/16 45.0 0.00 0.22
MJN 160520P00050000 P 05/20/16 50.0 0.00 1.64
MJN 160520P00055000 P 05/20/16 55.0 0.00 0.22
MJN 160520P00060000 P 05/20/16 60.0 0.00 0.22
MJN 160520P00065000 P 05/20/16 65.0 0.00 0.18
MJN 160520P00070000 P 05/20/16 70.0 0.00 0.23
MJN 160520P00075000 P 05/20/16 75.0 0.06 0.24
MJN 160520P00080000 P 05/20/16 80.0 0.40 0.54
MJN 160520P00085000 P 05/20/16 85.0 1.25 1.60
MJN 160520P00090000 P 05/20/16 90.0 3.80 4.70
MJN 160520P00095000 P 05/20/16 95.0 6.80 9.55
MJN 160520P00100000 P 05/20/16 100.0 11.60 14.30
MJN 160520P00105000 P 05/20/16 105.0 16.45 19.75
MJN 160520P00110000 P 05/20/16 110.0 21.40 24.75
MJN 160520P00115000 P 05/20/16 115.0 26.45 29.30
MJN 160617C00045000 C 06/17/16 45.0 40.40 43.60
MJN 160617C00050000 C 06/17/16 50.0 35.40 38.60
MJN 160617C00055000 C 06/17/16 55.0 30.40 33.60
MJN 160617C00060000 C 06/17/16 60.0 25.50 28.60
MJN 160617C00065000 C 06/17/16 65.0 20.60 23.55
MJN 160617C00070000 C 06/17/16 70.0 15.45 18.60
MJN 160617C00075000 C 06/17/16 75.0 11.00 13.80
MJN 160617C00080000 C 06/17/16 80.0 7.55 9.60
MJN 160617C00085000 C 06/17/16 85.0 3.90 5.55
MJN 160617C00090000 C 06/17/16 90.0 1.63 2.21
MJN 160617C00095000 C 06/17/16 95.0 0.37 0.95
MJN 160617C00100000 C 06/17/16 100.0 0.14 0.35
MJN 160617C00105000 C 06/17/16 105.0 0.00 0.82
MJN 160617C00110000 C 06/17/16 110.0 0.00 0.49
MJN 160617C00115000 C 06/17/16 115.0 0.00 1.64
MJN 160617C00120000 C 06/17/16 120.0 0.00 1.64
MJN 160617C00125000 C 06/17/16 125.0 0.00 1.64
MJN 160617P00045000 P 06/17/16 45.0 0.00 0.50
MJN 160617P00050000 P 06/17/16 50.0 0.00 0.50
MJN 160617P00055000 P 06/17/16 55.0 0.00 0.50
MJN 160617P00060000 P 06/17/16 60.0 0.00 0.50
MJN 160617P00065000 P 06/17/16 65.0 0.00 0.50
MJN 160617P00070000 P 06/17/16 70.0 0.00 0.34
MJN 160617P00075000 P 06/17/16 75.0 0.24 0.61
MJN 160617P00080000 P 06/17/16 80.0 0.80 1.15
MJN 160617P00085000 P 06/17/16 85.0 1.97 2.62
MJN 160617P00090000 P 06/17/16 90.0 4.95 6.10
MJN 160617P00095000 P 06/17/16 95.0 7.30 10.35
MJN 160617P00100000 P 06/17/16 100.0 11.90 15.25
MJN 160617P00105000 P 06/17/16 105.0 16.70 20.20
MJN 160617P00110000 P 06/17/16 110.0 21.70 25.10
MJN 160617P00115000 P 06/17/16 115.0 26.70 30.10
MJN 160617P00120000 P 06/17/16 120.0 31.70 35.10
MJN 160617P00125000 P 06/17/16 125.0 36.70 39.85
MJN 160819C00040000 C 08/19/16 40.0 45.65 48.60
MJN 160819C00045000 C 08/19/16 45.0 40.30 43.60
MJN 160819C00050000 C 08/19/16 50.0 35.65 38.50
MJN 160819C00055000 C 08/19/16 55.0 30.55 33.50
MJN 160819C00060000 C 08/19/16 60.0 25.60 28.60
MJN 160819C00065000 C 08/19/16 65.0 20.85 23.80
MJN 160819C00070000 C 08/19/16 70.0 16.20 19.00
MJN 160819C00075000 C 08/19/16 75.0 12.15 13.90
MJN 160819C00080000 C 08/19/16 80.0 8.40 9.80
MJN 160819C00085000 C 08/19/16 85.0 5.40 6.30
MJN 160819C00090000 C 08/19/16 90.0 3.65 3.90
MJN 160819C00095000 C 08/19/16 95.0 2.00 2.27
MJN 160819C00100000 C 08/19/16 100.0 0.68 1.31
MJN 160819C00105000 C 08/19/16 105.0 0.15 0.76
MJN 160819C00110000 C 08/19/16 110.0 0.01 0.45
MJN 160819C00115000 C 08/19/16 115.0 0.00 0.26
MJN 160819P00040000 P 08/19/16 40.0 0.00 1.61
MJN 160819P00045000 P 08/19/16 45.0 0.00 1.62
MJN 160819P00050000 P 08/19/16 50.0 0.00 1.65
MJN 160819P00055000 P 08/19/16 55.0 0.00 0.79
MJN 160819P00060000 P 08/19/16 60.0 0.00 0.34
MJN 160819P00065000 P 08/19/16 65.0 0.15 0.52
MJN 160819P00070000 P 08/19/16 70.0 0.43 0.88
MJN 160819P00075000 P 08/19/16 75.0 0.88 1.50
MJN 160819P00080000 P 08/19/16 80.0 2.08 2.70
MJN 160819P00085000 P 08/19/16 85.0 3.95 4.60
MJN 160819P00090000 P 08/19/16 90.0 6.60 7.35
MJN 160819P00095000 P 08/19/16 95.0 9.95 10.90
MJN 160819P00100000 P 08/19/16 100.0 13.95 14.95
MJN 160819P00105000 P 08/19/16 105.0 17.35 20.30
MJN 160819P00110000 P 08/19/16 110.0 22.20 25.45
MJN 160819P00115000 P 08/19/16 115.0 27.10 30.15
MJN 161118C00045000 C 11/18/16 45.0 40.30 43.45
MJN 161118C00050000 C 11/18/16 50.0 35.40 38.45
MJN 161118C00055000 C 11/18/16 55.0 30.60 33.50
MJN 161118C00060000 C 11/18/16 60.0 25.70 28.55
MJN 161118C00065000 C 11/18/16 65.0 21.05 24.00
MJN 161118C00070000 C 11/18/16 70.0 16.50 19.40
MJN 161118C00075000 C 11/18/16 75.0 12.45 14.50
MJN 161118C00080000 C 11/18/16 80.0 9.35 11.20
MJN 161118C00085000 C 11/18/16 85.0 6.00 8.05
MJN 161118C00090000 C 11/18/16 90.0 4.00 5.75
MJN 161118C00095000 C 11/18/16 95.0 2.40 3.55
MJN 161118C00100000 C 11/18/16 100.0 0.74 2.92
MJN 161118C00105000 C 11/18/16 105.0 0.23 1.59
MJN 161118C00110000 C 11/18/16 110.0 0.04 2.79
MJN 161118C00115000 C 11/18/16 115.0 0.00 1.51
MJN 161118C00120000 C 11/18/16 120.0 0.00 1.02
MJN 161118C00125000 C 11/18/16 125.0 0.00 1.26
MJN 161118P00045000 P 11/18/16 45.0 0.00 1.91
MJN 161118P00050000 P 11/18/16 50.0 0.00 1.90
MJN 161118P00055000 P 11/18/16 55.0 0.00 0.50
MJN 161118P00060000 P 11/18/16 60.0 0.00 0.76
MJN 161118P00065000 P 11/18/16 65.0 0.04 2.46
MJN 161118P00070000 P 11/18/16 70.0 0.65 2.05
MJN 161118P00075000 P 11/18/16 75.0 1.48 3.20
MJN 161118P00080000 P 11/18/16 80.0 2.84 4.70
MJN 161118P00085000 P 11/18/16 85.0 5.15 6.75
MJN 161118P00090000 P 11/18/16 90.0 7.55 9.55
MJN 161118P00095000 P 11/18/16 95.0 10.95 12.90
MJN 161118P00100000 P 11/18/16 100.0 13.60 16.60
MJN 161118P00105000 P 11/18/16 105.0 18.00 21.25
MJN 161118P00110000 P 11/18/16 110.0 22.55 25.55
MJN 161118P00115000 P 11/18/16 115.0 27.35 30.50
MJN 161118P00120000 P 11/18/16 120.0 32.20 35.50
MJN 161118P00125000 P 11/18/16 125.0 37.30 40.45
MJN 170120C00035000 C 01/20/17 35.0 49.85 53.45
MJN 170120C00040000 C 01/20/17 40.0 45.30 48.45
MJN 170120C00045000 C 01/20/17 45.0 40.40 43.60
MJN 170120C00050000 C 01/20/17 50.0 37.00 38.60
MJN 170120C00055000 C 01/20/17 55.0 30.50 33.50
MJN 170120C00060000 C 01/20/17 60.0 25.50 28.65
MJN 170120C00065000 C 01/20/17 65.0 21.05 23.95
MJN 170120C00070000 C 01/20/17 70.0 17.20 18.95
MJN 170120C00075000 C 01/20/17 75.0 13.25 15.10
MJN 170120C00080000 C 01/20/17 80.0 9.90 11.20
MJN 170120C00085000 C 01/20/17 85.0 7.15 8.30
MJN 170120C00090000 C 01/20/17 90.0 4.80 5.70
MJN 170120C00095000 C 01/20/17 95.0 2.95 3.80
MJN 170120C00100000 C 01/20/17 100.0 1.53 2.46
MJN 170120C00105000 C 01/20/17 105.0 0.57 1.55
MJN 170120C00110000 C 01/20/17 110.0 0.15 1.01
MJN 170120C00115000 C 01/20/17 115.0 0.00 2.82
MJN 170120C00120000 C 01/20/17 120.0 0.00 1.71
MJN 170120C00125000 C 01/20/17 125.0 0.00 1.27
MJN 170120C00130000 C 01/20/17 130.0 0.00 2.56
MJN 170120C00135000 C 01/20/17 135.0 0.00 2.52
MJN 170120C00140000 C 01/20/17 140.0 0.00 2.30
MJN 170120C00145000 C 01/20/17 145.0 0.01 2.25
MJN 170120C00150000 C 01/20/17 150.0 0.00 1.11
MJN 170120P00035000 P 01/20/17 35.0 0.00 2.13
MJN 170120P00040000 P 01/20/17 40.0 0.00 2.14
MJN 170120P00045000 P 01/20/17 45.0 0.00 2.16
MJN 170120P00050000 P 01/20/17 50.0 0.00 0.34
MJN 170120P00055000 P 01/20/17 55.0 0.03 0.54
MJN 170120P00060000 P 01/20/17 60.0 0.05 0.78
MJN 170120P00065000 P 01/20/17 65.0 0.65 1.34
MJN 170120P00070000 P 01/20/17 70.0 1.55 2.07
MJN 170120P00075000 P 01/20/17 75.0 2.65 3.20
MJN 170120P00080000 P 01/20/17 80.0 4.00 4.80
MJN 170120P00085000 P 01/20/17 85.0 6.15 7.00
MJN 170120P00090000 P 01/20/17 90.0 8.75 9.70
MJN 170120P00095000 P 01/20/17 95.0 11.80 12.85
MJN 170120P00100000 P 01/20/17 100.0 15.40 16.55
MJN 170120P00105000 P 01/20/17 105.0 19.45 20.65
MJN 170120P00110000 P 01/20/17 110.0 22.90 26.05
MJN 170120P00115000 P 01/20/17 115.0 27.60 30.60
MJN 170120P00120000 P 01/20/17 120.0 32.40 35.75
MJN 170120P00125000 P 01/20/17 125.0 37.45 40.60
MJN 170120P00130000 P 01/20/17 130.0 42.40 45.55
MJN 170120P00135000 P 01/20/17 135.0 47.30 50.50
MJN 170120P00140000 P 01/20/17 140.0 52.10 55.50
MJN 170120P00145000 P 01/20/17 145.0 57.05 60.45
MJN 170120P00150000 P 01/20/17 150.0 62.30 65.40
MJN 180119C00035000 C 01/19/18 35.0 49.70 53.60
MJN 180119C00040000 C 01/19/18 40.0 45.10 48.60
MJN 180119C00045000 C 01/19/18 45.0 39.70 43.60
MJN 180119C00050000 C 01/19/18 50.0 34.90 38.60
MJN 180119C00055000 C 01/19/18 55.0 30.10 33.80
MJN 180119C00060000 C 01/19/18 60.0 26.10 29.20
MJN 180119C00065000 C 01/19/18 65.0 21.45 25.00
MJN 180119C00070000 C 01/19/18 70.0 18.20 21.20
MJN 180119C00075000 C 01/19/18 75.0 14.70 17.80
MJN 180119C00080000 C 01/19/18 80.0 11.65 14.80
MJN 180119C00085000 C 01/19/18 85.0 8.70 12.20
MJN 180119C00090000 C 01/19/18 90.0 6.30 10.00
MJN 180119C00095000 C 01/19/18 95.0 4.30 8.20
MJN 180119C00100000 C 01/19/18 100.0 3.65 5.45
MJN 180119C00105000 C 01/19/18 105.0 1.30 5.60
MJN 180119C00110000 C 01/19/18 110.0 1.67 4.90
MJN 180119C00115000 C 01/19/18 115.0 0.88 3.50
MJN 180119C00120000 C 01/19/18 120.0 0.50 2.55
MJN 180119P00035000 P 01/19/18 35.0 0.00 4.90
MJN 180119P00040000 P 01/19/18 40.0 0.00 0.62
MJN 180119P00045000 P 01/19/18 45.0 0.00 1.43
MJN 180119P00050000 P 01/19/18 50.0 0.18 1.73
MJN 180119P00055000 P 01/19/18 55.0 0.59 2.21
MJN 180119P00060000 P 01/19/18 60.0 1.30 2.97
MJN 180119P00065000 P 01/19/18 65.0 2.32 4.90
MJN 180119P00070000 P 01/19/18 70.0 3.25 6.00
MJN 180119P00075000 P 01/19/18 75.0 4.70 7.40
MJN 180119P00080000 P 01/19/18 80.0 5.30 9.40
MJN 180119P00085000 P 01/19/18 85.0 8.80 11.60
MJN 180119P00090000 P 01/19/18 90.0 10.50 13.60
MJN 180119P00095000 P 01/19/18 95.0 13.70 17.00
MJN 180119P00100000 P 01/19/18 100.0 17.10 20.05
MJN 180119P00105000 P 01/19/18 105.0 20.90 23.85
MJN 180119P00110000 P 01/19/18 110.0 24.90 27.90
MJN 180119P00115000 P 01/19/18 115.0 29.10 32.00
MJN 180119P00120000 P 01/19/18 120.0 33.50 36.40

OPRA data is delayed 15 minutes.