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 (2014-07-25)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 140920C00055000 C 09/20/14 55.0 37.85 41.75
MJN 140920C00060000 C 09/20/14 60.0 32.85 36.70
MJN 140920C00065000 C 09/20/14 65.0 28.15 31.90
MJN 140920C00070000 C 09/20/14 70.0 23.15 26.75
MJN 140920C00075000 C 09/20/14 75.0 18.20 21.75
MJN 140920C00080000 C 09/20/14 80.0 12.95 16.50
MJN 140920C00085000 C 09/20/14 85.0 8.35 12.00
MJN 140920C00090000 C 09/20/14 90.0 4.65 6.20
MJN 140920C00095000 C 09/20/14 95.0 1.62 1.85
MJN 140920C00100000 C 09/20/14 100.0 0.49 0.68
MJN 140920C00105000 C 09/20/14 105.0 0.07 0.30
MJN 140920C00110000 C 09/20/14 110.0 0.09 0.17
MJN 140920C00115000 C 09/20/14 115.0 0.00 0.49
MJN 140920C00120000 C 09/20/14 120.0 0.00 0.25
MJN 140920C00125000 C 09/20/14 125.0 0.00 0.25
MJN 140920C00130000 C 09/20/14 130.0 0.00 0.25
MJN 140920P00055000 P 09/20/14 55.0 0.00 0.25
MJN 140920P00060000 P 09/20/14 60.0 0.00 0.25
MJN 140920P00065000 P 09/20/14 65.0 0.00 0.25
MJN 140920P00070000 P 09/20/14 70.0 0.00 0.25
MJN 140920P00075000 P 09/20/14 75.0 0.00 0.57
MJN 140920P00080000 P 09/20/14 80.0 0.11 0.19
MJN 140920P00085000 P 09/20/14 85.0 0.24 0.35
MJN 140920P00090000 P 09/20/14 90.0 0.64 0.80
MJN 140920P00095000 P 09/20/14 95.0 2.25 2.62
MJN 140920P00100000 P 09/20/14 100.0 5.30 7.30
MJN 140920P00105000 P 09/20/14 105.0 9.50 12.55
MJN 140920P00110000 P 09/20/14 110.0 14.00 17.45
MJN 140920P00115000 P 09/20/14 115.0 18.75 22.40
MJN 140920P00120000 P 09/20/14 120.0 23.70 27.40
MJN 140920P00125000 P 09/20/14 125.0 28.70 32.55
MJN 140920P00130000 P 09/20/14 130.0 34.20 37.50
MJN 141018C00060000 C 10/18/14 60.0 32.85 36.75
MJN 141018C00065000 C 10/18/14 65.0 27.95 31.70
MJN 141018C00070000 C 10/18/14 70.0 22.95 26.10
MJN 141018C00075000 C 10/18/14 75.0 18.55 21.00
MJN 141018C00080000 C 10/18/14 80.0 13.10 16.15
MJN 141018C00085000 C 10/18/14 85.0 8.45 11.75
MJN 141018C00090000 C 10/18/14 90.0 4.90 6.65
MJN 141018C00095000 C 10/18/14 95.0 2.48 2.73
MJN 141018C00100000 C 10/18/14 100.0 0.93 1.16
MJN 141018C00105000 C 10/18/14 105.0 0.40 0.62
MJN 141018C00110000 C 10/18/14 110.0 0.18 0.35
MJN 141018C00115000 C 10/18/14 115.0 0.00 0.52
MJN 141018C00120000 C 10/18/14 120.0 0.00 0.53
MJN 141018C00125000 C 10/18/14 125.0 0.00 0.51
MJN 141018C00130000 C 10/18/14 130.0 0.00 0.52
MJN 141018P00060000 P 10/18/14 60.0 0.00 0.60
MJN 141018P00065000 P 10/18/14 65.0 0.00 0.50
MJN 141018P00070000 P 10/18/14 70.0 0.00 0.50
MJN 141018P00075000 P 10/18/14 75.0 0.00 0.63
MJN 141018P00080000 P 10/18/14 80.0 0.21 0.38
MJN 141018P00085000 P 10/18/14 85.0 0.49 0.65
MJN 141018P00090000 P 10/18/14 90.0 1.23 1.55
MJN 141018P00095000 P 10/18/14 95.0 3.20 3.50
MJN 141018P00100000 P 10/18/14 100.0 5.80 7.60
MJN 141018P00105000 P 10/18/14 105.0 9.50 12.75
MJN 141018P00110000 P 10/18/14 110.0 14.10 17.50
MJN 141018P00115000 P 10/18/14 115.0 19.55 21.75
MJN 141018P00120000 P 10/18/14 120.0 23.95 26.75
MJN 141018P00125000 P 10/18/14 125.0 29.30 31.70
MJN 141018P00130000 P 10/18/14 130.0 33.55 37.25
MJN 141122C00050000 C 11/22/14 50.0 42.85 46.75
MJN 141122C00055000 C 11/22/14 55.0 37.80 41.80
MJN 141122C00060000 C 11/22/14 60.0 32.85 36.50
MJN 141122C00065000 C 11/22/14 65.0 27.85 31.55
MJN 141122C00070000 C 11/22/14 70.0 23.20 26.25
MJN 141122C00075000 C 11/22/14 75.0 18.15 21.35
MJN 141122C00080000 C 11/22/14 80.0 13.70 16.75
MJN 141122C00085000 C 11/22/14 85.0 9.90 11.80
MJN 141122C00090000 C 11/22/14 90.0 6.65 7.10
MJN 141122C00095000 C 11/22/14 95.0 3.75 4.30
MJN 141122C00100000 C 11/22/14 100.0 2.19 2.54
MJN 141122C00105000 C 11/22/14 105.0 1.06 1.47
MJN 141122C00110000 C 11/22/14 110.0 0.56 0.90
MJN 141122C00115000 C 11/22/14 115.0 0.31 0.59
MJN 141122C00120000 C 11/22/14 120.0 0.18 0.40
MJN 141122C00125000 C 11/22/14 125.0 0.00 0.87
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.50
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.50
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.50
MJN 141122P00065000 P 11/22/14 65.0 0.00 0.50
MJN 141122P00070000 P 11/22/14 70.0 0.00 0.49
MJN 141122P00075000 P 11/22/14 75.0 0.00 0.82
MJN 141122P00080000 P 11/22/14 80.0 0.60 0.90
MJN 141122P00085000 P 11/22/14 85.0 1.19 1.53
MJN 141122P00090000 P 11/22/14 90.0 2.58 2.76
MJN 141122P00095000 P 11/22/14 95.0 4.80 5.20
MJN 141122P00100000 P 11/22/14 100.0 7.00 8.65
MJN 141122P00105000 P 11/22/14 105.0 10.25 13.30
MJN 141122P00110000 P 11/22/14 110.0 15.25 17.70
MJN 141122P00115000 P 11/22/14 115.0 18.90 22.60
MJN 141122P00120000 P 11/22/14 120.0 24.20 27.35
MJN 141122P00125000 P 11/22/14 125.0 29.00 32.45
MJN 150117C00035000 C 01/17/15 35.0 57.75 61.90
MJN 150117C00040000 C 01/17/15 40.0 52.75 56.90
MJN 150117C00045000 C 01/17/15 45.0 47.85 51.85
MJN 150117C00050000 C 01/17/15 50.0 42.85 46.85
MJN 150117C00055000 C 01/17/15 55.0 37.85 41.80
MJN 150117C00060000 C 01/17/15 60.0 32.90 36.60
MJN 150117C00065000 C 01/17/15 65.0 27.85 31.85
MJN 150117C00070000 C 01/17/15 70.0 23.15 26.45
MJN 150117C00075000 C 01/17/15 75.0 18.05 22.10
MJN 150117C00080000 C 01/17/15 80.0 13.50 17.60
MJN 150117C00085000 C 01/17/15 85.0 9.40 13.45
MJN 150117C00090000 C 01/17/15 90.0 7.30 7.85
MJN 150117C00095000 C 01/17/15 95.0 4.75 5.15
MJN 150117C00100000 C 01/17/15 100.0 2.86 3.25
MJN 150117C00105000 C 01/17/15 105.0 1.57 2.02
MJN 150117C00110000 C 01/17/15 110.0 0.88 1.28
MJN 150117C00115000 C 01/17/15 115.0 0.50 1.15
MJN 150117C00120000 C 01/17/15 120.0 0.29 0.57
MJN 150117C00125000 C 01/17/15 125.0 0.16 0.40
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.76
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.73
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.76
MJN 150117P00050000 P 01/17/15 50.0 0.05 0.74
MJN 150117P00055000 P 01/17/15 55.0 0.00 1.21
MJN 150117P00060000 P 01/17/15 60.0 0.00 2.17
MJN 150117P00065000 P 01/17/15 65.0 0.00 1.01
MJN 150117P00070000 P 01/17/15 70.0 0.27 0.52
MJN 150117P00075000 P 01/17/15 75.0 0.52 0.84
MJN 150117P00080000 P 01/17/15 80.0 0.98 1.38
MJN 150117P00085000 P 01/17/15 85.0 1.83 2.32
MJN 150117P00090000 P 01/17/15 90.0 3.70 3.90
MJN 150117P00095000 P 01/17/15 95.0 5.90 6.25
MJN 150117P00100000 P 01/17/15 100.0 7.05 11.20
MJN 150117P00105000 P 01/17/15 105.0 10.90 14.90
MJN 150117P00110000 P 01/17/15 110.0 14.90 18.95
MJN 150117P00115000 P 01/17/15 115.0 19.55 23.50
MJN 150117P00120000 P 01/17/15 120.0 24.55 28.25
MJN 150117P00125000 P 01/17/15 125.0 29.15 33.05
MJN 150220C00050000 C 02/20/15 50.0 42.75 46.90
MJN 150220C00055000 C 02/20/15 55.0 37.75 41.90
MJN 150220C00060000 C 02/20/15 60.0 32.75 36.80
MJN 150220C00065000 C 02/20/15 65.0 27.80 31.95
MJN 150220C00070000 C 02/20/15 70.0 22.90 26.95
MJN 150220C00075000 C 02/20/15 75.0 18.40 21.70
MJN 150220C00080000 C 02/20/15 80.0 13.65 17.75
MJN 150220C00085000 C 02/20/15 85.0 9.90 14.00
MJN 150220C00090000 C 02/20/15 90.0 7.90 8.60
MJN 150220C00095000 C 02/20/15 95.0 5.40 5.95
MJN 150220C00100000 C 02/20/15 100.0 3.35 4.00
MJN 150220C00105000 C 02/20/15 105.0 2.04 2.55
MJN 150220C00110000 C 02/20/15 110.0 1.22 1.77
MJN 150220C00115000 C 02/20/15 115.0 0.73 1.19
MJN 150220C00120000 C 02/20/15 120.0 0.43 0.82
MJN 150220C00125000 C 02/20/15 125.0 0.00 0.58
MJN 150220C00130000 C 02/20/15 130.0 0.15 0.42
MJN 150220P00050000 P 02/20/15 50.0 0.00 2.58
MJN 150220P00055000 P 02/20/15 55.0 0.00 2.68
MJN 150220P00060000 P 02/20/15 60.0 0.10 0.32
MJN 150220P00065000 P 02/20/15 65.0 0.21 0.47
MJN 150220P00070000 P 02/20/15 70.0 0.39 0.73
MJN 150220P00075000 P 02/20/15 75.0 0.72 1.14
MJN 150220P00080000 P 02/20/15 80.0 1.33 1.83
MJN 150220P00085000 P 02/20/15 85.0 2.33 2.93
MJN 150220P00090000 P 02/20/15 90.0 4.00 4.65
MJN 150220P00095000 P 02/20/15 95.0 6.25 7.00
MJN 150220P00100000 P 02/20/15 100.0 9.30 10.15
MJN 150220P00105000 P 02/20/15 105.0 11.15 15.40
MJN 150220P00110000 P 02/20/15 110.0 15.45 19.40
MJN 150220P00115000 P 02/20/15 115.0 19.70 24.00
MJN 150220P00120000 P 02/20/15 120.0 24.30 28.45
MJN 150220P00125000 P 02/20/15 125.0 29.05 33.20
MJN 150220P00130000 P 02/20/15 130.0 33.85 38.10
MJN 160115C00040000 C 01/15/16 40.0 52.75 56.90
MJN 160115C00045000 C 01/15/16 45.0 47.75 51.90
MJN 160115C00050000 C 01/15/16 50.0 42.75 46.90
MJN 160115C00055000 C 01/15/16 55.0 37.75 41.90
MJN 160115C00060000 C 01/15/16 60.0 32.80 36.95
MJN 160115C00065000 C 01/15/16 65.0 27.95 32.00
MJN 160115C00070000 C 01/15/16 70.0 23.40 27.65
MJN 160115C00075000 C 01/15/16 75.0 19.70 23.45
MJN 160115C00080000 C 01/15/16 80.0 15.00 19.50
MJN 160115C00085000 C 01/15/16 85.0 11.50 16.00
MJN 160115C00090000 C 01/15/16 90.0 9.95 13.00
MJN 160115C00095000 C 01/15/16 95.0 7.45 10.50
MJN 160115C00100000 C 01/15/16 100.0 3.75 8.50
MJN 160115C00105000 C 01/15/16 105.0 3.65 6.85
MJN 160115C00110000 C 01/15/16 110.0 1.30 5.50
MJN 160115C00115000 C 01/15/16 115.0 0.05 5.00
MJN 160115C00120000 C 01/15/16 120.0 0.05 5.00
MJN 160115C00125000 C 01/15/16 125.0 0.21 5.00
MJN 160115C00130000 C 01/15/16 130.0 0.00 2.40
MJN 160115C00135000 C 01/15/16 135.0 0.00 5.00
MJN 160115C00140000 C 01/15/16 140.0 0.00 5.00
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 1.51
MJN 160115P00050000 P 01/15/16 50.0 0.00 0.55
MJN 160115P00055000 P 01/15/16 55.0 0.00 1.62
MJN 160115P00060000 P 01/15/16 60.0 0.00 1.50
MJN 160115P00065000 P 01/15/16 65.0 0.00 3.80
MJN 160115P00070000 P 01/15/16 70.0 0.05 3.00
MJN 160115P00075000 P 01/15/16 75.0 1.50 3.60
MJN 160115P00080000 P 01/15/16 80.0 2.70 6.25
MJN 160115P00085000 P 01/15/16 85.0 3.00 7.70
MJN 160115P00090000 P 01/15/16 90.0 6.80 9.90
MJN 160115P00095000 P 01/15/16 95.0 8.95 12.40
MJN 160115P00100000 P 01/15/16 100.0 11.95 15.00
MJN 160115P00105000 P 01/15/16 105.0 15.35 18.50
MJN 160115P00110000 P 01/15/16 110.0 17.50 22.00
MJN 160115P00115000 P 01/15/16 115.0 21.80 26.20
MJN 160115P00120000 P 01/15/16 120.0 26.00 30.45
MJN 160115P00125000 P 01/15/16 125.0 30.55 34.95
MJN 160115P00130000 P 01/15/16 130.0 35.00 39.25
MJN 160115P00135000 P 01/15/16 135.0 40.00 43.95
MJN 160115P00140000 P 01/15/16 140.0 44.55 48.75

OPRA data is delayed 15 minutes.