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 (2017-04-21)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 170519C00040000 C 05/19/17 40.0 46.50 51.15
MJN 170519C00045000 C 05/19/17 45.0 41.50 46.20
MJN 170519C00050000 C 05/19/17 50.0 36.50 41.20
MJN 170519C00055000 C 05/19/17 55.0 31.55 36.20
MJN 170519C00060000 C 05/19/17 60.0 26.80 30.90
MJN 170519C00065000 C 05/19/17 65.0 21.55 26.20
MJN 170519C00067500 C 05/19/17 67.5 19.05 23.80
MJN 170519C00070000 C 05/19/17 70.0 17.00 20.85
MJN 170519C00072500 C 05/19/17 72.5 14.60 18.40
MJN 170519C00075000 C 05/19/17 75.0 12.00 15.90
MJN 170519C00077500 C 05/19/17 77.5 9.90 13.40
MJN 170519C00080000 C 05/19/17 80.0 7.15 11.10
MJN 170519C00082500 C 05/19/17 82.5 4.60 8.55
MJN 170519C00085000 C 05/19/17 85.0 1.99 5.95
MJN 170519C00087500 C 05/19/17 87.5 0.03 3.85
MJN 170519C00090000 C 05/19/17 90.0 0.01 0.05
MJN 170519C00092500 C 05/19/17 92.5 0.00 0.03
MJN 170519C00095000 C 05/19/17 95.0 0.00 0.02
MJN 170519C00100000 C 05/19/17 100.0 0.00 2.13
MJN 170519C00105000 C 05/19/17 105.0 0.00 2.13
MJN 170519C00110000 C 05/19/17 110.0 0.00 0.02
MJN 170519C00115000 C 05/19/17 115.0 0.00 0.02
MJN 170519P00040000 P 05/19/17 40.0 0.00 0.01
MJN 170519P00045000 P 05/19/17 45.0 0.00 0.01
MJN 170519P00050000 P 05/19/17 50.0 0.00 0.01
MJN 170519P00055000 P 05/19/17 55.0 0.00 0.02
MJN 170519P00060000 P 05/19/17 60.0 0.00 0.02
MJN 170519P00065000 P 05/19/17 65.0 0.02 1.08
MJN 170519P00067500 P 05/19/17 67.5 0.01 2.12
MJN 170519P00070000 P 05/19/17 70.0 0.04 0.16
MJN 170519P00072500 P 05/19/17 72.5 0.06 0.29
MJN 170519P00075000 P 05/19/17 75.0 0.08 0.20
MJN 170519P00077500 P 05/19/17 77.5 0.00 2.14
MJN 170519P00080000 P 05/19/17 80.0 0.01 0.99
MJN 170519P00082500 P 05/19/17 82.5 0.00 0.35
MJN 170519P00085000 P 05/19/17 85.0 0.15 0.35
MJN 170519P00087500 P 05/19/17 87.5 0.30 0.60
MJN 170519P00090000 P 05/19/17 90.0 0.00 3.30
MJN 170519P00092500 P 05/19/17 92.5 1.39 6.00
MJN 170519P00095000 P 05/19/17 95.0 4.00 8.60
MJN 170519P00100000 P 05/19/17 100.0 9.00 13.60
MJN 170519P00105000 P 05/19/17 105.0 14.00 18.60
MJN 170519P00110000 P 05/19/17 110.0 19.00 23.60
MJN 170519P00115000 P 05/19/17 115.0 24.00 28.60
MJN 170818C00040000 C 08/18/17 40.0 46.50 51.20
MJN 170818C00045000 C 08/18/17 45.0 41.50 46.20
MJN 170818C00050000 C 08/18/17 50.0 36.50 41.20
MJN 170818C00055000 C 08/18/17 55.0 31.55 36.20
MJN 170818C00060000 C 08/18/17 60.0 26.55 31.20
MJN 170818C00062500 C 08/18/17 62.5 24.10 28.80
MJN 170818C00065000 C 08/18/17 65.0 22.05 26.30
MJN 170818C00067500 C 08/18/17 67.5 19.25 23.80
MJN 170818C00070000 C 08/18/17 70.0 18.00 21.35
MJN 170818C00072500 C 08/18/17 72.5 14.85 18.50
MJN 170818C00075000 C 08/18/17 75.0 13.50 16.40
MJN 170818C00077500 C 08/18/17 77.5 9.75 14.00
MJN 170818C00080000 C 08/18/17 80.0 8.50 11.30
MJN 170818C00082500 C 08/18/17 82.5 4.95 8.75
MJN 170818C00085000 C 08/18/17 85.0 3.50 5.20
MJN 170818C00087500 C 08/18/17 87.5 1.50 2.48
MJN 170818C00090000 C 08/18/17 90.0 0.05 0.12
MJN 170818C00092500 C 08/18/17 92.5 0.01 0.15
MJN 170818C00095000 C 08/18/17 95.0 0.01 1.80
MJN 170818C00100000 C 08/18/17 100.0 0.00 2.05
MJN 170818C00105000 C 08/18/17 105.0 0.00 2.09
MJN 170818P00040000 P 08/18/17 40.0 0.00 0.02
MJN 170818P00045000 P 08/18/17 45.0 0.00 0.03
MJN 170818P00050000 P 08/18/17 50.0 0.00 0.03
MJN 170818P00055000 P 08/18/17 55.0 0.02 0.04
MJN 170818P00060000 P 08/18/17 60.0 0.03 0.06
MJN 170818P00062500 P 08/18/17 62.5 0.04 0.07
MJN 170818P00065000 P 08/18/17 65.0 0.05 0.09
MJN 170818P00067500 P 08/18/17 67.5 0.06 0.13
MJN 170818P00070000 P 08/18/17 70.0 0.05 0.28
MJN 170818P00072500 P 08/18/17 72.5 0.00 2.25
MJN 170818P00075000 P 08/18/17 75.0 0.00 1.87
MJN 170818P00077500 P 08/18/17 77.5 0.11 0.55
MJN 170818P00080000 P 08/18/17 80.0 0.35 0.50
MJN 170818P00082500 P 08/18/17 82.5 0.50 0.72
MJN 170818P00085000 P 08/18/17 85.0 0.65 0.75
MJN 170818P00087500 P 08/18/17 87.5 0.00 1.54
MJN 170818P00090000 P 08/18/17 90.0 0.50 3.80
MJN 170818P00092500 P 08/18/17 92.5 1.79 5.95
MJN 170818P00095000 P 08/18/17 95.0 4.10 8.75
MJN 170818P00100000 P 08/18/17 100.0 9.10 13.75
MJN 170818P00105000 P 08/18/17 105.0 14.10 18.60
MJN 171117C00060000 C 11/17/17 60.0 26.55 31.20
MJN 171117C00065000 C 11/17/17 65.0 21.65 26.20
MJN 171117C00070000 C 11/17/17 70.0 16.85 21.40
MJN 171117C00075000 C 11/17/17 75.0 12.15 16.40
MJN 171117C00080000 C 11/17/17 80.0 7.75 11.75
MJN 171117C00082500 C 11/17/17 82.5 5.05 9.45
MJN 171117C00085000 C 11/17/17 85.0 2.75 6.95
MJN 171117C00087500 C 11/17/17 87.5 0.46 4.45
MJN 171117C00090000 C 11/17/17 90.0 0.00 0.15
MJN 171117C00092500 C 11/17/17 92.5 0.00 2.14
MJN 171117C00095000 C 11/17/17 95.0 0.00 2.13
MJN 171117C00097500 C 11/17/17 97.5 0.00 2.13
MJN 171117C00100000 C 11/17/17 100.0 0.00 2.13
MJN 171117C00105000 C 11/17/17 105.0 0.00 2.05
MJN 171117C00110000 C 11/17/17 110.0 0.00 0.03
MJN 171117C00115000 C 11/17/17 115.0 0.00 0.03
MJN 171117C00120000 C 11/17/17 120.0 0.00 0.02
MJN 171117C00125000 C 11/17/17 125.0 0.00 0.02
MJN 171117P00060000 P 11/17/17 60.0 0.00 2.08
MJN 171117P00065000 P 11/17/17 65.0 0.00 0.12
MJN 171117P00070000 P 11/17/17 70.0 0.00 2.19
MJN 171117P00075000 P 11/17/17 75.0 0.00 2.30
MJN 171117P00080000 P 11/17/17 80.0 0.00 1.28
MJN 171117P00082500 P 11/17/17 82.5 0.00 2.80
MJN 171117P00085000 P 11/17/17 85.0 0.01 2.99
MJN 171117P00087500 P 11/17/17 87.5 0.85 1.50
MJN 171117P00090000 P 11/17/17 90.0 1.00 1.25
MJN 171117P00092500 P 11/17/17 92.5 1.90 6.40
MJN 171117P00095000 P 11/17/17 95.0 4.10 8.70
MJN 171117P00097500 P 11/17/17 97.5 6.70 11.25
MJN 171117P00100000 P 11/17/17 100.0 9.10 13.70
MJN 171117P00105000 P 11/17/17 105.0 14.10 18.70
MJN 171117P00110000 P 11/17/17 110.0 19.10 23.75
MJN 171117P00115000 P 11/17/17 115.0 24.10 28.60
MJN 171117P00120000 P 11/17/17 120.0 29.10 33.60
MJN 171117P00125000 P 11/17/17 125.0 34.00 38.60
MJN 180119C00035000 C 01/19/18 35.0 51.50 56.20
MJN 180119C00040000 C 01/19/18 40.0 46.55 51.20
MJN 180119C00045000 C 01/19/18 45.0 41.55 46.20
MJN 180119C00050000 C 01/19/18 50.0 36.55 41.20
MJN 180119C00055000 C 01/19/18 55.0 31.75 36.20
MJN 180119C00060000 C 01/19/18 60.0 26.90 31.20
MJN 180119C00065000 C 01/19/18 65.0 21.80 26.00
MJN 180119C00070000 C 01/19/18 70.0 16.65 21.20
MJN 180119C00075000 C 01/19/18 75.0 12.35 16.45
MJN 180119C00077500 C 01/19/18 77.5 9.95 14.05
MJN 180119C00080000 C 01/19/18 80.0 7.65 10.20
MJN 180119C00082500 C 01/19/18 82.5 7.00 7.80
MJN 180119C00085000 C 01/19/18 85.0 4.80 5.00
MJN 180119C00087500 C 01/19/18 87.5 2.40 2.60
MJN 180119C00090000 C 01/19/18 90.0 0.05 0.20
MJN 180119C00092500 C 01/19/18 92.5 0.01 0.16
MJN 180119C00095000 C 01/19/18 95.0 0.01 0.20
MJN 180119C00100000 C 01/19/18 100.0 0.00 0.25
MJN 180119C00105000 C 01/19/18 105.0 0.00 2.07
MJN 180119C00110000 C 01/19/18 110.0 0.00 0.04
MJN 180119C00115000 C 01/19/18 115.0 0.00 0.03
MJN 180119C00120000 C 01/19/18 120.0 0.00 0.03
MJN 180119C00125000 C 01/19/18 125.0 0.00 0.01
MJN 180119C00130000 C 01/19/18 130.0 0.00 0.02
MJN 180119P00035000 P 01/19/18 35.0 0.00 0.01
MJN 180119P00040000 P 01/19/18 40.0 0.00 0.02
MJN 180119P00045000 P 01/19/18 45.0 0.00 0.03
MJN 180119P00050000 P 01/19/18 50.0 0.01 0.04
MJN 180119P00055000 P 01/19/18 55.0 0.00 0.06
MJN 180119P00060000 P 01/19/18 60.0 0.00 0.09
MJN 180119P00065000 P 01/19/18 65.0 0.00 0.15
MJN 180119P00070000 P 01/19/18 70.0 0.01 0.25
MJN 180119P00075000 P 01/19/18 75.0 0.25 2.60
MJN 180119P00077500 P 01/19/18 77.5 0.01 0.50
MJN 180119P00080000 P 01/19/18 80.0 0.50 0.65
MJN 180119P00082500 P 01/19/18 82.5 0.75 0.85
MJN 180119P00085000 P 01/19/18 85.0 0.60 1.10
MJN 180119P00087500 P 01/19/18 87.5 1.00 1.20
MJN 180119P00090000 P 01/19/18 90.0 1.00 1.80
MJN 180119P00092500 P 01/19/18 92.5 1.70 5.90
MJN 180119P00095000 P 01/19/18 95.0 4.50 8.60
MJN 180119P00100000 P 01/19/18 100.0 9.30 13.60
MJN 180119P00105000 P 01/19/18 105.0 14.30 18.60
MJN 180119P00110000 P 01/19/18 110.0 19.30 23.30
MJN 180119P00115000 P 01/19/18 115.0 24.10 28.70
MJN 180119P00120000 P 01/19/18 120.0 29.00 33.70
MJN 180119P00125000 P 01/19/18 125.0 34.00 38.70
MJN 180119P00130000 P 01/19/18 130.0 39.10 43.45
MJN 190118C00047500 C 01/18/19 47.5 39.00 43.60
MJN 190118C00050000 C 01/18/19 50.0 36.50 41.20
MJN 190118C00055000 C 01/18/19 55.0 31.50 34.75
MJN 190118C00060000 C 01/18/19 60.0 27.00 31.20
MJN 190118C00065000 C 01/18/19 65.0 22.00 26.20
MJN 190118C00070000 C 01/18/19 70.0 17.00 21.20
MJN 190118C00072500 C 01/18/19 72.5 15.00 18.80
MJN 190118C00075000 C 01/18/19 75.0 12.50 16.40
MJN 190118C00077500 C 01/18/19 77.5 10.00 14.00
MJN 190118C00080000 C 01/18/19 80.0 7.50 11.60
MJN 190118C00082500 C 01/18/19 82.5 7.00 8.00
MJN 190118C00085000 C 01/18/19 85.0 4.50 5.40
MJN 190118C00087500 C 01/18/19 87.5 2.50 2.75
MJN 190118C00090000 C 01/18/19 90.0 0.15 0.30
MJN 190118C00092500 C 01/18/19 92.5 0.04 0.05
MJN 190118C00095000 C 01/18/19 95.0 0.00 4.70
MJN 190118C00100000 C 01/18/19 100.0 0.00 4.90
MJN 190118C00105000 C 01/18/19 105.0 0.00 0.15
MJN 190118C00110000 C 01/18/19 110.0 0.00 0.06
MJN 190118C00115000 C 01/18/19 115.0 0.00 0.04
MJN 190118C00120000 C 01/18/19 120.0 0.00 0.03
MJN 190118C00125000 C 01/18/19 125.0 0.00 0.03
MJN 190118P00047500 P 01/18/19 47.5 0.00 0.04
MJN 190118P00050000 P 01/18/19 50.0 0.00 0.05
MJN 190118P00055000 P 01/18/19 55.0 0.00 0.07
MJN 190118P00060000 P 01/18/19 60.0 0.00 0.10
MJN 190118P00065000 P 01/18/19 65.0 0.05 0.15
MJN 190118P00070000 P 01/18/19 70.0 0.00 0.50
MJN 190118P00072500 P 01/18/19 72.5 0.00 0.75
MJN 190118P00075000 P 01/18/19 75.0 0.00 0.70
MJN 190118P00077500 P 01/18/19 77.5 0.30 0.90
MJN 190118P00080000 P 01/18/19 80.0 0.00 1.00
MJN 190118P00082500 P 01/18/19 82.5 0.00 1.05
MJN 190118P00085000 P 01/18/19 85.0 0.60 1.10
MJN 190118P00087500 P 01/18/19 87.5 1.10 1.30
MJN 190118P00090000 P 01/18/19 90.0 1.20 1.40
MJN 190118P00092500 P 01/18/19 92.5 1.50 6.00
MJN 190118P00095000 P 01/18/19 95.0 4.10 8.60
MJN 190118P00100000 P 01/18/19 100.0 9.10 13.60
MJN 190118P00105000 P 01/18/19 105.0 14.10 18.60
MJN 190118P00110000 P 01/18/19 110.0 19.10 23.60
MJN 190118P00115000 P 01/18/19 115.0 24.10 28.60
MJN 190118P00120000 P 01/18/19 120.0 29.10 33.60
MJN 190118P00125000 P 01/18/19 125.0 34.10 38.60

OPRA data is delayed 15 minutes.