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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150417C00060000 C 04/17/15 60.0 37.85 41.15
MJN 150417C00065000 C 04/17/15 65.0 32.85 36.35
MJN 150417C00070000 C 04/17/15 70.0 27.85 31.25
MJN 150417C00075000 C 04/17/15 75.0 22.85 26.15
MJN 150417C00080000 C 04/17/15 80.0 17.90 20.95
MJN 150417C00085000 C 04/17/15 85.0 12.90 16.30
MJN 150417C00090000 C 04/17/15 90.0 8.05 11.60
MJN 150417C00095000 C 04/17/15 95.0 4.35 6.25
MJN 150417C00100000 C 04/17/15 100.0 1.90 2.47
MJN 150417C00105000 C 04/17/15 105.0 0.50 0.75
MJN 150417C00110000 C 04/17/15 110.0 0.00 0.50
MJN 150417C00115000 C 04/17/15 115.0 0.00 0.30
MJN 150417C00120000 C 04/17/15 120.0 0.00 0.50
MJN 150417C00125000 C 04/17/15 125.0 0.00 0.50
MJN 150417C00130000 C 04/17/15 130.0 0.00 0.50
MJN 150417C00135000 C 04/17/15 135.0 0.00 0.50
MJN 150417C00140000 C 04/17/15 140.0 0.00 0.50
MJN 150417C00145000 C 04/17/15 145.0 0.00 0.50
MJN 150417C00150000 C 04/17/15 150.0 0.00 0.50
MJN 150417P00060000 P 04/17/15 60.0 0.00 0.50
MJN 150417P00065000 P 04/17/15 65.0 0.00 0.50
MJN 150417P00070000 P 04/17/15 70.0 0.00 0.50
MJN 150417P00075000 P 04/17/15 75.0 0.00 0.72
MJN 150417P00080000 P 04/17/15 80.0 0.00 0.50
MJN 150417P00085000 P 04/17/15 85.0 0.00 0.50
MJN 150417P00090000 P 04/17/15 90.0 0.00 0.50
MJN 150417P00095000 P 04/17/15 95.0 0.15 0.75
MJN 150417P00100000 P 04/17/15 100.0 1.70 2.42
MJN 150417P00105000 P 04/17/15 105.0 4.55 6.80
MJN 150417P00110000 P 04/17/15 110.0 9.30 12.30
MJN 150417P00115000 P 04/17/15 115.0 13.70 17.20
MJN 150417P00120000 P 04/17/15 120.0 19.20 22.20
MJN 150417P00125000 P 04/17/15 125.0 24.05 27.20
MJN 150417P00130000 P 04/17/15 130.0 28.90 32.20
MJN 150417P00135000 P 04/17/15 135.0 33.90 37.20
MJN 150417P00140000 P 04/17/15 140.0 38.85 42.20
MJN 150417P00145000 P 04/17/15 145.0 43.90 47.20
MJN 150417P00150000 P 04/17/15 150.0 48.55 52.20
MJN 150515C00050000 C 05/15/15 50.0 47.90 51.50
MJN 150515C00055000 C 05/15/15 55.0 42.90 46.50
MJN 150515C00060000 C 05/15/15 60.0 37.90 41.05
MJN 150515C00065000 C 05/15/15 65.0 32.90 36.10
MJN 150515C00070000 C 05/15/15 70.0 27.95 31.35
MJN 150515C00075000 C 05/15/15 75.0 23.00 26.50
MJN 150515C00080000 C 05/15/15 80.0 18.15 21.65
MJN 150515C00085000 C 05/15/15 85.0 13.35 16.95
MJN 150515C00090000 C 05/15/15 90.0 9.60 11.60
MJN 150515C00095000 C 05/15/15 95.0 6.45 7.85
MJN 150515C00100000 C 05/15/15 100.0 3.20 4.55
MJN 150515C00105000 C 05/15/15 105.0 2.00 2.69
MJN 150515C00110000 C 05/15/15 110.0 0.62 2.16
MJN 150515C00115000 C 05/15/15 115.0 0.00 0.88
MJN 150515C00120000 C 05/15/15 120.0 0.00 0.94
MJN 150515C00125000 C 05/15/15 125.0 0.00 0.59
MJN 150515C00130000 C 05/15/15 130.0 0.00 0.55
MJN 150515C00135000 C 05/15/15 135.0 0.00 0.83
MJN 150515C00140000 C 05/15/15 140.0 0.00 1.12
MJN 150515C00145000 C 05/15/15 145.0 0.00 0.93
MJN 150515C00150000 C 05/15/15 150.0 0.00 0.79
MJN 150515P00050000 P 05/15/15 50.0 0.00 0.49
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 0.00 0.59
MJN 150515P00070000 P 05/15/15 70.0 0.00 0.79
MJN 150515P00075000 P 05/15/15 75.0 0.00 0.59
MJN 150515P00080000 P 05/15/15 80.0 0.00 0.85
MJN 150515P00085000 P 05/15/15 85.0 0.00 2.36
MJN 150515P00090000 P 05/15/15 90.0 0.55 1.40
MJN 150515P00095000 P 05/15/15 95.0 1.62 2.74
MJN 150515P00100000 P 05/15/15 100.0 3.65 4.80
MJN 150515P00105000 P 05/15/15 105.0 6.40 8.55
MJN 150515P00110000 P 05/15/15 110.0 10.40 13.35
MJN 150515P00115000 P 05/15/15 115.0 14.05 17.95
MJN 150515P00120000 P 05/15/15 120.0 19.00 22.40
MJN 150515P00125000 P 05/15/15 125.0 23.75 27.30
MJN 150515P00130000 P 05/15/15 130.0 28.70 32.20
MJN 150515P00135000 P 05/15/15 135.0 33.75 37.20
MJN 150515P00140000 P 05/15/15 140.0 38.55 42.10
MJN 150515P00145000 P 05/15/15 145.0 43.55 47.20
MJN 150515P00150000 P 05/15/15 150.0 48.55 52.20
MJN 150821C00055000 C 08/21/15 55.0 43.00 46.75
MJN 150821C00060000 C 08/21/15 60.0 37.95 41.85
MJN 150821C00065000 C 08/21/15 65.0 33.10 36.75
MJN 150821C00070000 C 08/21/15 70.0 28.05 31.90
MJN 150821C00075000 C 08/21/15 75.0 23.25 27.00
MJN 150821C00080000 C 08/21/15 80.0 18.90 22.00
MJN 150821C00085000 C 08/21/15 85.0 15.05 17.70
MJN 150821C00090000 C 08/21/15 90.0 11.40 13.60
MJN 150821C00095000 C 08/21/15 95.0 8.15 10.70
MJN 150821C00100000 C 08/21/15 100.0 5.85 7.25
MJN 150821C00105000 C 08/21/15 105.0 3.85 5.15
MJN 150821C00110000 C 08/21/15 110.0 2.20 4.00
MJN 150821C00115000 C 08/21/15 115.0 1.14 3.30
MJN 150821C00120000 C 08/21/15 120.0 0.05 2.68
MJN 150821C00125000 C 08/21/15 125.0 0.05 2.11
MJN 150821C00130000 C 08/21/15 130.0 0.00 2.23
MJN 150821C00135000 C 08/21/15 135.0 0.00 1.96
MJN 150821C00140000 C 08/21/15 140.0 0.00 1.11
MJN 150821C00145000 C 08/21/15 145.0 0.00 1.02
MJN 150821P00055000 P 08/21/15 55.0 0.00 0.67
MJN 150821P00060000 P 08/21/15 60.0 0.00 0.86
MJN 150821P00065000 P 08/21/15 65.0 0.00 1.17
MJN 150821P00070000 P 08/21/15 70.0 0.00 0.60
MJN 150821P00075000 P 08/21/15 75.0 0.05 1.72
MJN 150821P00080000 P 08/21/15 80.0 0.22 1.05
MJN 150821P00085000 P 08/21/15 85.0 1.23 3.65
MJN 150821P00090000 P 08/21/15 90.0 2.50 4.10
MJN 150821P00095000 P 08/21/15 95.0 3.95 5.20
MJN 150821P00100000 P 08/21/15 100.0 6.30 7.40
MJN 150821P00105000 P 08/21/15 105.0 9.25 11.10
MJN 150821P00110000 P 08/21/15 110.0 13.10 14.85
MJN 150821P00115000 P 08/21/15 115.0 16.95 18.90
MJN 150821P00120000 P 08/21/15 120.0 20.80 23.15
MJN 150821P00125000 P 08/21/15 125.0 25.70 27.70
MJN 150821P00130000 P 08/21/15 130.0 29.50 33.05
MJN 150821P00135000 P 08/21/15 135.0 34.55 37.90
MJN 150821P00140000 P 08/21/15 140.0 39.10 42.75
MJN 150821P00145000 P 08/21/15 145.0 43.80 47.55
MJN 151120C00055000 C 11/20/15 55.0 43.15 46.80
MJN 151120C00060000 C 11/20/15 60.0 38.20 41.95
MJN 151120C00065000 C 11/20/15 65.0 33.40 36.95
MJN 151120C00070000 C 11/20/15 70.0 28.60 32.20
MJN 151120C00075000 C 11/20/15 75.0 23.70 27.20
MJN 151120C00080000 C 11/20/15 80.0 20.00 22.40
MJN 151120C00085000 C 11/20/15 85.0 15.95 18.80
MJN 151120C00090000 C 11/20/15 90.0 12.50 15.10
MJN 151120C00095000 C 11/20/15 95.0 8.75 11.95
MJN 151120C00100000 C 11/20/15 100.0 6.25 9.30
MJN 151120C00105000 C 11/20/15 105.0 5.30 7.65
MJN 151120C00110000 C 11/20/15 110.0 3.70 5.10
MJN 151120C00115000 C 11/20/15 115.0 1.79 4.20
MJN 151120C00120000 C 11/20/15 120.0 0.73 3.00
MJN 151120C00125000 C 11/20/15 125.0 0.77 4.80
MJN 151120C00130000 C 11/20/15 130.0 0.17 4.50
MJN 151120C00135000 C 11/20/15 135.0 0.26 4.85
MJN 151120C00140000 C 11/20/15 140.0 0.00 3.80
MJN 151120C00145000 C 11/20/15 145.0 0.00 1.67
MJN 151120C00150000 C 11/20/15 150.0 0.00 1.36
MJN 151120P00055000 P 11/20/15 55.0 0.00 0.97
MJN 151120P00060000 P 11/20/15 60.0 0.20 1.22
MJN 151120P00065000 P 11/20/15 65.0 0.25 2.13
MJN 151120P00070000 P 11/20/15 70.0 0.17 3.90
MJN 151120P00075000 P 11/20/15 75.0 0.05 4.30
MJN 151120P00080000 P 11/20/15 80.0 1.41 2.00
MJN 151120P00085000 P 11/20/15 85.0 2.07 3.65
MJN 151120P00090000 P 11/20/15 90.0 4.00 6.05
MJN 151120P00095000 P 11/20/15 95.0 5.65 8.05
MJN 151120P00100000 P 11/20/15 100.0 8.15 10.45
MJN 151120P00105000 P 11/20/15 105.0 11.20 13.40
MJN 151120P00110000 P 11/20/15 110.0 14.60 16.90
MJN 151120P00115000 P 11/20/15 115.0 18.30 20.55
MJN 151120P00120000 P 11/20/15 120.0 21.70 24.35
MJN 151120P00125000 P 11/20/15 125.0 26.25 28.75
MJN 151120P00130000 P 11/20/15 130.0 31.00 33.25
MJN 151120P00135000 P 11/20/15 135.0 34.95 38.35
MJN 151120P00140000 P 11/20/15 140.0 39.70 43.15
MJN 151120P00145000 P 11/20/15 145.0 44.80 47.95
MJN 151120P00150000 P 11/20/15 150.0 49.10 52.80
MJN 160115C00040000 C 01/15/16 40.0 57.90 61.80
MJN 160115C00045000 C 01/15/16 45.0 52.90 56.80
MJN 160115C00050000 C 01/15/16 50.0 47.95 51.75
MJN 160115C00055000 C 01/15/16 55.0 43.05 46.85
MJN 160115C00060000 C 01/15/16 60.0 38.25 42.00
MJN 160115C00065000 C 01/15/16 65.0 33.45 37.30
MJN 160115C00070000 C 01/15/16 70.0 28.80 32.45
MJN 160115C00075000 C 01/15/16 75.0 24.30 28.00
MJN 160115C00080000 C 01/15/16 80.0 19.95 23.15
MJN 160115C00085000 C 01/15/16 85.0 15.95 19.40
MJN 160115C00090000 C 01/15/16 90.0 13.25 15.55
MJN 160115C00095000 C 01/15/16 95.0 9.95 12.60
MJN 160115C00100000 C 01/15/16 100.0 7.45 10.20
MJN 160115C00105000 C 01/15/16 105.0 5.50 8.05
MJN 160115C00110000 C 01/15/16 110.0 3.90 5.55
MJN 160115C00115000 C 01/15/16 115.0 2.75 4.60
MJN 160115C00120000 C 01/15/16 120.0 1.53 3.10
MJN 160115C00125000 C 01/15/16 125.0 1.00 4.90
MJN 160115C00130000 C 01/15/16 130.0 0.40 2.88
MJN 160115C00135000 C 01/15/16 135.0 0.05 1.75
MJN 160115C00140000 C 01/15/16 140.0 0.00 1.47
MJN 160115C00145000 C 01/15/16 145.0 0.00 1.51
MJN 160115C00150000 C 01/15/16 150.0 0.00 1.10
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.05 4.85
MJN 160115P00050000 P 01/15/16 50.0 0.00 1.00
MJN 160115P00055000 P 01/15/16 55.0 0.00 1.04
MJN 160115P00060000 P 01/15/16 60.0 0.00 1.52
MJN 160115P00065000 P 01/15/16 65.0 0.00 1.55
MJN 160115P00070000 P 01/15/16 70.0 0.40 2.26
MJN 160115P00075000 P 01/15/16 75.0 0.50 3.85
MJN 160115P00080000 P 01/15/16 80.0 1.71 4.90
MJN 160115P00085000 P 01/15/16 85.0 2.99 4.80
MJN 160115P00090000 P 01/15/16 90.0 4.60 6.40
MJN 160115P00095000 P 01/15/16 95.0 6.40 8.40
MJN 160115P00100000 P 01/15/16 100.0 8.95 10.00
MJN 160115P00105000 P 01/15/16 105.0 11.55 14.25
MJN 160115P00110000 P 01/15/16 110.0 14.90 17.20
MJN 160115P00115000 P 01/15/16 115.0 18.70 20.80
MJN 160115P00120000 P 01/15/16 120.0 22.35 25.00
MJN 160115P00125000 P 01/15/16 125.0 26.70 29.20
MJN 160115P00130000 P 01/15/16 130.0 31.10 34.20
MJN 160115P00135000 P 01/15/16 135.0 35.35 38.80
MJN 160115P00140000 P 01/15/16 140.0 40.00 43.20
MJN 160115P00145000 P 01/15/16 145.0 44.50 48.20
MJN 160115P00150000 P 01/15/16 150.0 49.25 53.00
MJN 170120C00050000 C 01/20/17 50.0 48.00 52.45
MJN 170120C00055000 C 01/20/17 55.0 43.00 47.60
MJN 170120C00060000 C 01/20/17 60.0 38.20 42.60
MJN 170120C00065000 C 01/20/17 65.0 33.70 37.80
MJN 170120C00070000 C 01/20/17 70.0 30.00 33.15
MJN 170120C00075000 C 01/20/17 75.0 25.20 29.15
MJN 170120C00080000 C 01/20/17 80.0 21.60 25.20
MJN 170120C00085000 C 01/20/17 85.0 17.90 21.60
MJN 170120C00090000 C 01/20/17 90.0 15.20 18.95
MJN 170120C00095000 C 01/20/17 95.0 12.60 15.60
MJN 170120C00100000 C 01/20/17 100.0 9.90 13.90
MJN 170120C00105000 C 01/20/17 105.0 8.00 11.00
MJN 170120C00110000 C 01/20/17 110.0 5.75 9.70
MJN 170120C00115000 C 01/20/17 115.0 4.70 7.40
MJN 170120C00120000 C 01/20/17 120.0 3.45 5.80
MJN 170120C00125000 C 01/20/17 125.0 2.50 4.90
MJN 170120C00130000 C 01/20/17 130.0 1.55 4.60
MJN 170120C00135000 C 01/20/17 135.0 1.00 3.75
MJN 170120C00140000 C 01/20/17 140.0 0.45 3.20
MJN 170120C00145000 C 01/20/17 145.0 0.04 2.70
MJN 170120C00150000 C 01/20/17 150.0 0.00 2.33
MJN 170120P00050000 P 01/20/17 50.0 0.00 1.75
MJN 170120P00055000 P 01/20/17 55.0 0.00 2.11
MJN 170120P00060000 P 01/20/17 60.0 0.07 2.63
MJN 170120P00065000 P 01/20/17 65.0 0.64 3.35
MJN 170120P00070000 P 01/20/17 70.0 2.00 4.30
MJN 170120P00075000 P 01/20/17 75.0 2.53 5.20
MJN 170120P00080000 P 01/20/17 80.0 3.20 6.20
MJN 170120P00085000 P 01/20/17 85.0 5.40 7.60
MJN 170120P00090000 P 01/20/17 90.0 7.30 10.40
MJN 170120P00095000 P 01/20/17 95.0 9.40 11.40
MJN 170120P00100000 P 01/20/17 100.0 11.90 14.00
MJN 170120P00105000 P 01/20/17 105.0 14.70 16.60
MJN 170120P00110000 P 01/20/17 110.0 18.20 19.60
MJN 170120P00115000 P 01/20/17 115.0 21.30 23.00
MJN 170120P00120000 P 01/20/17 120.0 24.85 26.40
MJN 170120P00125000 P 01/20/17 125.0 28.65 30.20
MJN 170120P00130000 P 01/20/17 130.0 32.65 34.40
MJN 170120P00135000 P 01/20/17 135.0 36.80 38.80
MJN 170120P00140000 P 01/20/17 140.0 41.20 43.20
MJN 170120P00145000 P 01/20/17 145.0 45.65 49.65
MJN 170120P00150000 P 01/20/17 150.0 50.00 53.70

OPRA data is delayed 15 minutes.