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 (2015-01-23)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150220C00050000 C 02/20/15 50.0 46.80 50.65
MJN 150220C00055000 C 02/20/15 55.0 41.80 45.65
MJN 150220C00060000 C 02/20/15 60.0 36.80 40.65
MJN 150220C00065000 C 02/20/15 65.0 32.25 35.70
MJN 150220C00070000 C 02/20/15 70.0 27.50 30.75
MJN 150220C00075000 C 02/20/15 75.0 22.40 25.75
MJN 150220C00080000 C 02/20/15 80.0 17.70 20.75
MJN 150220C00085000 C 02/20/15 85.0 12.80 15.80
MJN 150220C00090000 C 02/20/15 90.0 8.15 11.10
MJN 150220C00095000 C 02/20/15 95.0 4.25 6.90
MJN 150220C00100000 C 02/20/15 100.0 1.54 2.16
MJN 150220C00105000 C 02/20/15 105.0 0.51 0.98
MJN 150220C00110000 C 02/20/15 110.0 0.25 0.56
MJN 150220C00115000 C 02/20/15 115.0 0.00 0.37
MJN 150220C00120000 C 02/20/15 120.0 0.05 0.26
MJN 150220C00125000 C 02/20/15 125.0 0.03 0.19
MJN 150220C00130000 C 02/20/15 130.0 0.01 0.16
MJN 150220C00135000 C 02/20/15 135.0 0.00 2.23
MJN 150220C00140000 C 02/20/15 140.0 0.00 1.89
MJN 150220C00145000 C 02/20/15 145.0 0.00 1.66
MJN 150220C00150000 C 02/20/15 150.0 0.00 1.61
MJN 150220P00050000 P 02/20/15 50.0 0.00 0.50
MJN 150220P00055000 P 02/20/15 55.0 0.00 0.50
MJN 150220P00060000 P 02/20/15 60.0 0.00 0.50
MJN 150220P00065000 P 02/20/15 65.0 0.00 0.08
MJN 150220P00070000 P 02/20/15 70.0 0.00 0.12
MJN 150220P00075000 P 02/20/15 75.0 0.00 0.15
MJN 150220P00080000 P 02/20/15 80.0 0.02 0.17
MJN 150220P00085000 P 02/20/15 85.0 0.06 0.26
MJN 150220P00090000 P 02/20/15 90.0 0.19 0.48
MJN 150220P00095000 P 02/20/15 95.0 0.75 1.20
MJN 150220P00100000 P 02/20/15 100.0 2.94 3.70
MJN 150220P00105000 P 02/20/15 105.0 5.00 8.20
MJN 150220P00110000 P 02/20/15 110.0 9.55 12.60
MJN 150220P00115000 P 02/20/15 115.0 14.45 17.60
MJN 150220P00120000 P 02/20/15 120.0 19.30 22.50
MJN 150220P00125000 P 02/20/15 125.0 24.30 27.55
MJN 150220P00130000 P 02/20/15 130.0 29.40 32.55
MJN 150220P00135000 P 02/20/15 135.0 34.30 37.45
MJN 150220P00140000 P 02/20/15 140.0 39.30 42.40
MJN 150220P00145000 P 02/20/15 145.0 44.30 47.30
MJN 150220P00150000 P 02/20/15 150.0 49.35 52.30
MJN 150320C00065000 C 03/20/15 65.0 32.35 35.75
MJN 150320C00070000 C 03/20/15 70.0 27.25 30.80
MJN 150320C00075000 C 03/20/15 75.0 22.80 25.85
MJN 150320C00080000 C 03/20/15 80.0 17.85 20.80
MJN 150320C00085000 C 03/20/15 85.0 13.10 16.00
MJN 150320C00090000 C 03/20/15 90.0 8.90 11.95
MJN 150320C00095000 C 03/20/15 95.0 5.20 8.15
MJN 150320C00100000 C 03/20/15 100.0 2.30 5.55
MJN 150320C00105000 C 03/20/15 105.0 0.39 4.20
MJN 150320C00110000 C 03/20/15 110.0 0.27 3.50
MJN 150320C00115000 C 03/20/15 115.0 0.00 3.60
MJN 150320C00120000 C 03/20/15 120.0 0.00 1.65
MJN 150320C00125000 C 03/20/15 125.0 0.00 3.25
MJN 150320C00130000 C 03/20/15 130.0 0.00 3.20
MJN 150320C00135000 C 03/20/15 135.0 0.00 1.65
MJN 150320P00065000 P 03/20/15 65.0 0.00 0.50
MJN 150320P00070000 P 03/20/15 70.0 0.00 0.55
MJN 150320P00075000 P 03/20/15 75.0 0.00 0.60
MJN 150320P00080000 P 03/20/15 80.0 0.00 0.86
MJN 150320P00085000 P 03/20/15 85.0 0.05 1.00
MJN 150320P00090000 P 03/20/15 90.0 0.05 3.40
MJN 150320P00095000 P 03/20/15 95.0 0.54 4.35
MJN 150320P00100000 P 03/20/15 100.0 2.90 5.95
MJN 150320P00105000 P 03/20/15 105.0 6.40 9.30
MJN 150320P00110000 P 03/20/15 110.0 10.90 13.55
MJN 150320P00115000 P 03/20/15 115.0 15.20 18.30
MJN 150320P00120000 P 03/20/15 120.0 20.00 23.10
MJN 150320P00125000 P 03/20/15 125.0 24.85 27.95
MJN 150320P00130000 P 03/20/15 130.0 29.80 32.80
MJN 150320P00135000 P 03/20/15 135.0 34.70 37.85
MJN 150515C00050000 C 05/15/15 50.0 47.45 50.75
MJN 150515C00055000 C 05/15/15 55.0 42.35 45.80
MJN 150515C00060000 C 05/15/15 60.0 37.55 40.75
MJN 150515C00065000 C 05/15/15 65.0 32.65 35.80
MJN 150515C00070000 C 05/15/15 70.0 27.75 30.80
MJN 150515C00075000 C 05/15/15 75.0 22.85 26.00
MJN 150515C00080000 C 05/15/15 80.0 18.20 21.20
MJN 150515C00085000 C 05/15/15 85.0 14.00 16.80
MJN 150515C00090000 C 05/15/15 90.0 10.25 12.80
MJN 150515C00095000 C 05/15/15 95.0 6.30 9.60
MJN 150515C00100000 C 05/15/15 100.0 4.45 5.40
MJN 150515C00105000 C 05/15/15 105.0 2.70 3.65
MJN 150515C00110000 C 05/15/15 110.0 1.64 2.50
MJN 150515C00115000 C 05/15/15 115.0 0.91 1.74
MJN 150515C00120000 C 05/15/15 120.0 0.56 1.26
MJN 150515C00125000 C 05/15/15 125.0 0.35 0.94
MJN 150515C00130000 C 05/15/15 130.0 0.22 0.70
MJN 150515C00135000 C 05/15/15 135.0 0.14 0.56
MJN 150515C00140000 C 05/15/15 140.0 0.00 1.65
MJN 150515C00145000 C 05/15/15 145.0 0.00 1.65
MJN 150515C00150000 C 05/15/15 150.0 0.00 2.21
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 2.05
MJN 150515P00065000 P 05/15/15 65.0 0.00 2.01
MJN 150515P00070000 P 05/15/15 70.0 0.10 0.45
MJN 150515P00075000 P 05/15/15 75.0 0.22 0.69
MJN 150515P00080000 P 05/15/15 80.0 0.47 1.10
MJN 150515P00085000 P 05/15/15 85.0 0.98 1.80
MJN 150515P00090000 P 05/15/15 90.0 1.93 2.85
MJN 150515P00095000 P 05/15/15 95.0 3.55 4.65
MJN 150515P00100000 P 05/15/15 100.0 6.10 7.30
MJN 150515P00105000 P 05/15/15 105.0 7.65 10.80
MJN 150515P00110000 P 05/15/15 110.0 11.50 14.55
MJN 150515P00115000 P 05/15/15 115.0 15.90 18.65
MJN 150515P00120000 P 05/15/15 120.0 20.50 23.45
MJN 150515P00125000 P 05/15/15 125.0 25.10 28.10
MJN 150515P00130000 P 05/15/15 130.0 29.90 33.05
MJN 150515P00135000 P 05/15/15 135.0 34.90 38.00
MJN 150515P00140000 P 05/15/15 140.0 39.80 42.95
MJN 150515P00145000 P 05/15/15 145.0 44.85 47.90
MJN 150515P00150000 P 05/15/15 150.0 49.80 52.90
MJN 150821C00055000 C 08/21/15 55.0 42.10 45.70
MJN 150821C00060000 C 08/21/15 60.0 37.30 40.80
MJN 150821C00065000 C 08/21/15 65.0 32.35 35.80
MJN 150821C00070000 C 08/21/15 70.0 27.80 31.00
MJN 150821C00075000 C 08/21/15 75.0 23.30 26.40
MJN 150821C00080000 C 08/21/15 80.0 19.10 22.10
MJN 150821C00085000 C 08/21/15 85.0 15.15 18.10
MJN 150821C00090000 C 08/21/15 90.0 12.00 14.60
MJN 150821C00095000 C 08/21/15 95.0 8.70 11.55
MJN 150821C00100000 C 08/21/15 100.0 6.10 9.00
MJN 150821C00105000 C 08/21/15 105.0 3.70 7.00
MJN 150821C00110000 C 08/21/15 110.0 2.00 5.60
MJN 150821C00115000 C 08/21/15 115.0 1.20 4.85
MJN 150821C00120000 C 08/21/15 120.0 0.32 4.30
MJN 150821C00125000 C 08/21/15 125.0 0.05 4.00
MJN 150821C00130000 C 08/21/15 130.0 0.00 3.40
MJN 150821C00135000 C 08/21/15 135.0 0.00 2.98
MJN 150821C00140000 C 08/21/15 140.0 0.00 2.67
MJN 150821C00145000 C 08/21/15 145.0 0.00 1.60
MJN 150821P00055000 P 08/21/15 55.0 0.00 1.94
MJN 150821P00060000 P 08/21/15 60.0 0.00 2.12
MJN 150821P00065000 P 08/21/15 65.0 0.00 2.20
MJN 150821P00070000 P 08/21/15 70.0 0.00 2.00
MJN 150821P00075000 P 08/21/15 75.0 0.05 3.15
MJN 150821P00080000 P 08/21/15 80.0 0.30 1.95
MJN 150821P00085000 P 08/21/15 85.0 0.70 4.80
MJN 150821P00090000 P 08/21/15 90.0 2.10 5.90
MJN 150821P00095000 P 08/21/15 95.0 4.10 7.65
MJN 150821P00100000 P 08/21/15 100.0 6.30 9.80
MJN 150821P00105000 P 08/21/15 105.0 9.60 13.05
MJN 150821P00110000 P 08/21/15 110.0 13.15 15.90
MJN 150821P00115000 P 08/21/15 115.0 17.20 20.05
MJN 150821P00120000 P 08/21/15 120.0 21.45 24.25
MJN 150821P00125000 P 08/21/15 125.0 26.00 28.85
MJN 150821P00130000 P 08/21/15 130.0 30.55 33.75
MJN 150821P00135000 P 08/21/15 135.0 35.35 38.60
MJN 150821P00140000 P 08/21/15 140.0 40.10 43.60
MJN 150821P00145000 P 08/21/15 145.0 45.05 48.60
MJN 160115C00040000 C 01/15/16 40.0 57.25 60.80
MJN 160115C00045000 C 01/15/16 45.0 52.00 55.80
MJN 160115C00050000 C 01/15/16 50.0 47.00 50.80
MJN 160115C00055000 C 01/15/16 55.0 42.15 45.80
MJN 160115C00060000 C 01/15/16 60.0 37.20 40.90
MJN 160115C00065000 C 01/15/16 65.0 32.40 36.00
MJN 160115C00070000 C 01/15/16 70.0 27.85 31.40
MJN 160115C00075000 C 01/15/16 75.0 24.25 27.00
MJN 160115C00080000 C 01/15/16 80.0 20.10 23.40
MJN 160115C00085000 C 01/15/16 85.0 16.00 19.00
MJN 160115C00090000 C 01/15/16 90.0 12.15 16.20
MJN 160115C00095000 C 01/15/16 95.0 9.60 12.80
MJN 160115C00100000 C 01/15/16 100.0 7.30 10.80
MJN 160115C00105000 C 01/15/16 105.0 5.05 8.40
MJN 160115C00110000 C 01/15/16 110.0 3.20 6.80
MJN 160115C00115000 C 01/15/16 115.0 1.70 5.70
MJN 160115C00120000 C 01/15/16 120.0 0.65 4.45
MJN 160115C00125000 C 01/15/16 125.0 0.05 4.90
MJN 160115C00130000 C 01/15/16 130.0 0.05 4.90
MJN 160115C00135000 C 01/15/16 135.0 0.05 4.90
MJN 160115C00140000 C 01/15/16 140.0 0.00 4.90
MJN 160115C00145000 C 01/15/16 145.0 0.00 4.90
MJN 160115C00150000 C 01/15/16 150.0 0.00 4.90
MJN 160115P00040000 P 01/15/16 40.0 0.00 1.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 1.00
MJN 160115P00050000 P 01/15/16 50.0 0.00 1.06
MJN 160115P00055000 P 01/15/16 55.0 0.00 0.40
MJN 160115P00060000 P 01/15/16 60.0 0.00 2.50
MJN 160115P00065000 P 01/15/16 65.0 0.00 4.90
MJN 160115P00070000 P 01/15/16 70.0 0.05 4.90
MJN 160115P00075000 P 01/15/16 75.0 0.05 4.90
MJN 160115P00080000 P 01/15/16 80.0 0.90 4.50
MJN 160115P00085000 P 01/15/16 85.0 2.89 4.50
MJN 160115P00090000 P 01/15/16 90.0 4.40 8.00
MJN 160115P00095000 P 01/15/16 95.0 6.00 9.80
MJN 160115P00100000 P 01/15/16 100.0 9.20 11.55
MJN 160115P00105000 P 01/15/16 105.0 11.30 14.95
MJN 160115P00110000 P 01/15/16 110.0 14.50 18.05
MJN 160115P00115000 P 01/15/16 115.0 18.30 22.10
MJN 160115P00120000 P 01/15/16 120.0 22.30 26.35
MJN 160115P00125000 P 01/15/16 125.0 26.50 30.50
MJN 160115P00130000 P 01/15/16 130.0 31.10 34.60
MJN 160115P00135000 P 01/15/16 135.0 35.95 39.30
MJN 160115P00140000 P 01/15/16 140.0 40.50 44.40
MJN 160115P00145000 P 01/15/16 145.0 45.35 49.15
MJN 160115P00150000 P 01/15/16 150.0 50.15 53.90
MJN 170120C00050000 C 01/20/17 50.0 46.45 50.80
MJN 170120C00055000 C 01/20/17 55.0 41.15 45.80
MJN 170120C00060000 C 01/20/17 60.0 36.45 41.00
MJN 170120C00065000 C 01/20/17 65.0 32.70 36.60
MJN 170120C00070000 C 01/20/17 70.0 28.70 32.00
MJN 170120C00075000 C 01/20/17 75.0 24.75 28.20
MJN 170120C00080000 C 01/20/17 80.0 20.85 24.00
MJN 170120C00085000 C 01/20/17 85.0 17.40 21.20
MJN 170120C00090000 C 01/20/17 90.0 13.95 17.60
MJN 170120C00095000 C 01/20/17 95.0 10.75 15.20
MJN 170120C00100000 C 01/20/17 100.0 9.10 12.60
MJN 170120C00105000 C 01/20/17 105.0 7.00 10.80
MJN 170120C00110000 C 01/20/17 110.0 5.10 8.80
MJN 170120C00115000 C 01/20/17 115.0 3.50 7.40
MJN 170120C00120000 C 01/20/17 120.0 2.10 6.20
MJN 170120C00125000 C 01/20/17 125.0 1.00 5.20
MJN 170120C00130000 C 01/20/17 130.0 0.05 4.90
MJN 170120C00135000 C 01/20/17 135.0 0.05 4.90
MJN 170120C00140000 C 01/20/17 140.0 0.00 4.90
MJN 170120C00145000 C 01/20/17 145.0 0.00 4.90
MJN 170120C00150000 C 01/20/17 150.0 0.00 4.90
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 4.90
MJN 170120P00065000 P 01/20/17 65.0 0.05 4.90
MJN 170120P00070000 P 01/20/17 70.0 0.10 4.90
MJN 170120P00075000 P 01/20/17 75.0 1.50 5.40
MJN 170120P00080000 P 01/20/17 80.0 2.30 6.40
MJN 170120P00085000 P 01/20/17 85.0 3.70 8.00
MJN 170120P00090000 P 01/20/17 90.0 5.55 9.60
MJN 170120P00095000 P 01/20/17 95.0 7.75 11.60
MJN 170120P00100000 P 01/20/17 100.0 10.30 13.70
MJN 170120P00105000 P 01/20/17 105.0 13.15 16.95
MJN 170120P00110000 P 01/20/17 110.0 16.20 19.90
MJN 170120P00115000 P 01/20/17 115.0 19.95 24.20
MJN 170120P00120000 P 01/20/17 120.0 23.50 27.40
MJN 170120P00125000 P 01/20/17 125.0 27.45 31.20
MJN 170120P00130000 P 01/20/17 130.0 31.60 35.40
MJN 170120P00135000 P 01/20/17 135.0 36.05 39.95
MJN 170120P00140000 P 01/20/17 140.0 41.10 44.80
MJN 170120P00145000 P 01/20/17 145.0 45.75 49.40
MJN 170120P00150000 P 01/20/17 150.0 50.60 54.40

OPRA data is delayed 15 minutes.