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 (2015-04-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150515C00050000 C 05/15/15 50.0 46.00 49.55
MJN 150515C00055000 C 05/15/15 55.0 41.00 44.35
MJN 150515C00060000 C 05/15/15 60.0 36.00 39.40
MJN 150515C00065000 C 05/15/15 65.0 31.00 34.40
MJN 150515C00070000 C 05/15/15 70.0 26.00 29.40
MJN 150515C00075000 C 05/15/15 75.0 21.05 24.05
MJN 150515C00080000 C 05/15/15 80.0 16.05 19.10
MJN 150515C00085000 C 05/15/15 85.0 11.20 14.20
MJN 150515C00090000 C 05/15/15 90.0 6.30 9.15
MJN 150515C00095000 C 05/15/15 95.0 3.60 4.70
MJN 150515C00100000 C 05/15/15 100.0 1.12 1.50
MJN 150515C00105000 C 05/15/15 105.0 0.32 1.07
MJN 150515C00110000 C 05/15/15 110.0 0.13 0.70
MJN 150515C00115000 C 05/15/15 115.0 0.03 0.21
MJN 150515C00120000 C 05/15/15 120.0 0.00 0.15
MJN 150515C00125000 C 05/15/15 125.0 0.00 0.09
MJN 150515C00130000 C 05/15/15 130.0 0.00 0.53
MJN 150515C00135000 C 05/15/15 135.0 0.00 0.07
MJN 150515C00140000 C 05/15/15 140.0 0.00 0.50
MJN 150515C00145000 C 05/15/15 145.0 0.00 0.50
MJN 150515C00150000 C 05/15/15 150.0 0.00 0.50
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 0.50
MJN 150515P00065000 P 05/15/15 65.0 0.00 0.50
MJN 150515P00070000 P 05/15/15 70.0 0.00 0.50
MJN 150515P00075000 P 05/15/15 75.0 0.00 0.53
MJN 150515P00080000 P 05/15/15 80.0 0.00 0.53
MJN 150515P00085000 P 05/15/15 85.0 0.02 0.18
MJN 150515P00090000 P 05/15/15 90.0 0.15 0.39
MJN 150515P00095000 P 05/15/15 95.0 0.69 1.12
MJN 150515P00100000 P 05/15/15 100.0 3.20 3.70
MJN 150515P00105000 P 05/15/15 105.0 6.55 9.40
MJN 150515P00110000 P 05/15/15 110.0 11.00 14.20
MJN 150515P00115000 P 05/15/15 115.0 15.95 19.00
MJN 150515P00120000 P 05/15/15 120.0 21.05 24.00
MJN 150515P00125000 P 05/15/15 125.0 25.95 29.00
MJN 150515P00130000 P 05/15/15 130.0 30.90 34.00
MJN 150515P00135000 P 05/15/15 135.0 35.90 39.05
MJN 150515P00140000 P 05/15/15 140.0 40.75 44.05
MJN 150515P00145000 P 05/15/15 145.0 45.50 49.00
MJN 150515P00150000 P 05/15/15 150.0 50.90 54.00
MJN 150619C00055000 C 06/19/15 55.0 41.05 44.40
MJN 150619C00060000 C 06/19/15 60.0 36.10 39.60
MJN 150619C00065000 C 06/19/15 65.0 31.10 34.40
MJN 150619C00070000 C 06/19/15 70.0 26.10 29.55
MJN 150619C00075000 C 06/19/15 75.0 21.20 24.10
MJN 150619C00080000 C 06/19/15 80.0 16.35 19.50
MJN 150619C00085000 C 06/19/15 85.0 11.60 14.45
MJN 150619C00090000 C 06/19/15 90.0 7.35 9.85
MJN 150619C00095000 C 06/19/15 95.0 4.70 5.40
MJN 150619C00100000 C 06/19/15 100.0 2.02 2.94
MJN 150619C00105000 C 06/19/15 105.0 1.00 1.61
MJN 150619C00110000 C 06/19/15 110.0 0.11 1.71
MJN 150619C00115000 C 06/19/15 115.0 0.00 0.50
MJN 150619C00120000 C 06/19/15 120.0 0.00 0.50
MJN 150619C00125000 C 06/19/15 125.0 0.00 0.55
MJN 150619C00130000 C 06/19/15 130.0 0.00 0.50
MJN 150619C00135000 C 06/19/15 135.0 0.00 0.50
MJN 150619C00140000 C 06/19/15 140.0 0.00 0.50
MJN 150619C00145000 C 06/19/15 145.0 0.00 0.50
MJN 150619C00150000 C 06/19/15 150.0 0.00 0.50
MJN 150619P00055000 P 06/19/15 55.0 0.00 0.50
MJN 150619P00060000 P 06/19/15 60.0 0.00 0.50
MJN 150619P00065000 P 06/19/15 65.0 0.00 0.50
MJN 150619P00070000 P 06/19/15 70.0 0.00 0.50
MJN 150619P00075000 P 06/19/15 75.0 0.00 0.50
MJN 150619P00080000 P 06/19/15 80.0 0.00 0.50
MJN 150619P00085000 P 06/19/15 85.0 0.27 1.00
MJN 150619P00090000 P 06/19/15 90.0 0.85 1.00
MJN 150619P00095000 P 06/19/15 95.0 2.15 2.53
MJN 150619P00100000 P 06/19/15 100.0 4.30 5.20
MJN 150619P00105000 P 06/19/15 105.0 7.90 10.15
MJN 150619P00110000 P 06/19/15 110.0 12.00 14.65
MJN 150619P00115000 P 06/19/15 115.0 16.50 19.50
MJN 150619P00120000 P 06/19/15 120.0 21.50 24.45
MJN 150619P00125000 P 06/19/15 125.0 26.45 29.35
MJN 150619P00130000 P 06/19/15 130.0 31.40 34.25
MJN 150619P00135000 P 06/19/15 135.0 36.35 39.25
MJN 150619P00140000 P 06/19/15 140.0 41.35 44.25
MJN 150619P00145000 P 06/19/15 145.0 46.35 49.30
MJN 150619P00150000 P 06/19/15 150.0 51.35 54.20
MJN 150821C00055000 C 08/21/15 55.0 41.05 44.70
MJN 150821C00060000 C 08/21/15 60.0 36.05 39.40
MJN 150821C00065000 C 08/21/15 65.0 31.05 34.75
MJN 150821C00070000 C 08/21/15 70.0 26.20 29.40
MJN 150821C00075000 C 08/21/15 75.0 21.40 24.65
MJN 150821C00080000 C 08/21/15 80.0 16.80 19.75
MJN 150821C00085000 C 08/21/15 85.0 12.35 15.80
MJN 150821C00090000 C 08/21/15 90.0 8.75 11.95
MJN 150821C00095000 C 08/21/15 95.0 6.70 7.30
MJN 150821C00100000 C 08/21/15 100.0 4.30 4.85
MJN 150821C00105000 C 08/21/15 105.0 2.53 3.15
MJN 150821C00110000 C 08/21/15 110.0 1.48 2.03
MJN 150821C00115000 C 08/21/15 115.0 0.81 1.53
MJN 150821C00120000 C 08/21/15 120.0 0.38 1.36
MJN 150821C00125000 C 08/21/15 125.0 0.14 1.42
MJN 150821C00130000 C 08/21/15 130.0 0.00 0.50
MJN 150821C00135000 C 08/21/15 135.0 0.00 0.50
MJN 150821C00140000 C 08/21/15 140.0 0.00 0.50
MJN 150821C00145000 C 08/21/15 145.0 0.00 0.50
MJN 150821P00055000 P 08/21/15 55.0 0.00 0.95
MJN 150821P00060000 P 08/21/15 60.0 0.00 0.50
MJN 150821P00065000 P 08/21/15 65.0 0.00 0.50
MJN 150821P00070000 P 08/21/15 70.0 0.09 0.59
MJN 150821P00075000 P 08/21/15 75.0 0.34 0.84
MJN 150821P00080000 P 08/21/15 80.0 0.77 2.47
MJN 150821P00085000 P 08/21/15 85.0 1.18 2.22
MJN 150821P00090000 P 08/21/15 90.0 2.06 2.83
MJN 150821P00095000 P 08/21/15 95.0 4.00 4.65
MJN 150821P00100000 P 08/21/15 100.0 6.35 7.20
MJN 150821P00105000 P 08/21/15 105.0 9.65 10.50
MJN 150821P00110000 P 08/21/15 110.0 12.75 15.85
MJN 150821P00115000 P 08/21/15 115.0 17.40 20.35
MJN 150821P00120000 P 08/21/15 120.0 22.05 25.00
MJN 150821P00125000 P 08/21/15 125.0 26.50 29.60
MJN 150821P00130000 P 08/21/15 130.0 31.15 34.60
MJN 150821P00135000 P 08/21/15 135.0 35.85 39.40
MJN 150821P00140000 P 08/21/15 140.0 40.80 44.40
MJN 150821P00145000 P 08/21/15 145.0 45.75 49.40
MJN 151120C00055000 C 11/20/15 55.0 41.15 44.35
MJN 151120C00060000 C 11/20/15 60.0 36.20 39.35
MJN 151120C00065000 C 11/20/15 65.0 31.40 34.65
MJN 151120C00070000 C 11/20/15 70.0 26.65 29.65
MJN 151120C00075000 C 11/20/15 75.0 22.05 25.40
MJN 151120C00080000 C 11/20/15 80.0 17.50 21.00
MJN 151120C00085000 C 11/20/15 85.0 13.50 16.35
MJN 151120C00090000 C 11/20/15 90.0 10.65 12.10
MJN 151120C00095000 C 11/20/15 95.0 8.10 9.00
MJN 151120C00100000 C 11/20/15 100.0 5.30 6.55
MJN 151120C00105000 C 11/20/15 105.0 3.65 4.70
MJN 151120C00110000 C 11/20/15 110.0 2.65 3.40
MJN 151120C00115000 C 11/20/15 115.0 1.60 2.43
MJN 151120C00120000 C 11/20/15 120.0 0.97 2.17
MJN 151120C00125000 C 11/20/15 125.0 0.54 1.40
MJN 151120C00130000 C 11/20/15 130.0 0.26 1.11
MJN 151120C00135000 C 11/20/15 135.0 0.07 0.57
MJN 151120C00140000 C 11/20/15 140.0 0.00 0.50
MJN 151120C00145000 C 11/20/15 145.0 0.00 0.50
MJN 151120C00150000 C 11/20/15 150.0 0.00 0.50
MJN 151120P00055000 P 11/20/15 55.0 0.03 0.53
MJN 151120P00060000 P 11/20/15 60.0 0.18 0.68
MJN 151120P00065000 P 11/20/15 65.0 0.39 0.89
MJN 151120P00070000 P 11/20/15 70.0 0.71 1.21
MJN 151120P00075000 P 11/20/15 75.0 1.21 1.71
MJN 151120P00080000 P 11/20/15 80.0 0.38 2.47
MJN 151120P00085000 P 11/20/15 85.0 1.79 3.25
MJN 151120P00090000 P 11/20/15 90.0 4.05 4.70
MJN 151120P00095000 P 11/20/15 95.0 5.55 6.65
MJN 151120P00100000 P 11/20/15 100.0 8.05 9.20
MJN 151120P00105000 P 11/20/15 105.0 11.00 12.35
MJN 151120P00110000 P 11/20/15 110.0 14.55 16.75
MJN 151120P00115000 P 11/20/15 115.0 18.60 21.65
MJN 151120P00120000 P 11/20/15 120.0 22.80 25.70
MJN 151120P00125000 P 11/20/15 125.0 27.15 30.50
MJN 151120P00130000 P 11/20/15 130.0 32.10 35.10
MJN 151120P00135000 P 11/20/15 135.0 36.70 39.95
MJN 151120P00140000 P 11/20/15 140.0 41.55 44.75
MJN 151120P00145000 P 11/20/15 145.0 46.60 49.60
MJN 151120P00150000 P 11/20/15 150.0 51.50 54.60
MJN 160115C00040000 C 01/15/16 40.0 56.00 59.70
MJN 160115C00045000 C 01/15/16 45.0 51.10 54.85
MJN 160115C00050000 C 01/15/16 50.0 46.00 49.55
MJN 160115C00055000 C 01/15/16 55.0 41.10 44.35
MJN 160115C00060000 C 01/15/16 60.0 36.20 39.40
MJN 160115C00065000 C 01/15/16 65.0 31.45 34.60
MJN 160115C00070000 C 01/15/16 70.0 26.80 29.80
MJN 160115C00075000 C 01/15/16 75.0 22.35 25.25
MJN 160115C00080000 C 01/15/16 80.0 18.00 21.55
MJN 160115C00085000 C 01/15/16 85.0 13.95 17.35
MJN 160115C00090000 C 01/15/16 90.0 11.15 12.90
MJN 160115C00095000 C 01/15/16 95.0 8.65 9.95
MJN 160115C00100000 C 01/15/16 100.0 6.95 7.55
MJN 160115C00105000 C 01/15/16 105.0 4.25 5.60
MJN 160115C00110000 C 01/15/16 110.0 3.20 4.15
MJN 160115C00115000 C 01/15/16 115.0 1.23 3.05
MJN 160115C00120000 C 01/15/16 120.0 1.28 2.48
MJN 160115C00125000 C 01/15/16 125.0 0.77 2.53
MJN 160115C00130000 C 01/15/16 130.0 0.42 1.27
MJN 160115C00135000 C 01/15/16 135.0 0.18 4.80
MJN 160115C00140000 C 01/15/16 140.0 0.03 4.55
MJN 160115C00145000 C 01/15/16 145.0 0.00 0.50
MJN 160115C00150000 C 01/15/16 150.0 0.00 0.50
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.80
MJN 160115P00045000 P 01/15/16 45.0 0.00 0.50
MJN 160115P00050000 P 01/15/16 50.0 0.01 0.51
MJN 160115P00055000 P 01/15/16 55.0 0.15 0.65
MJN 160115P00060000 P 01/15/16 60.0 0.34 2.58
MJN 160115P00065000 P 01/15/16 65.0 0.62 1.59
MJN 160115P00070000 P 01/15/16 70.0 1.34 2.01
MJN 160115P00075000 P 01/15/16 75.0 1.58 2.83
MJN 160115P00080000 P 01/15/16 80.0 2.35 2.99
MJN 160115P00085000 P 01/15/16 85.0 1.85 4.40
MJN 160115P00090000 P 01/15/16 90.0 4.95 5.75
MJN 160115P00095000 P 01/15/16 95.0 7.25 7.75
MJN 160115P00100000 P 01/15/16 100.0 8.85 10.30
MJN 160115P00105000 P 01/15/16 105.0 11.65 13.45
MJN 160115P00110000 P 01/15/16 110.0 15.30 16.95
MJN 160115P00115000 P 01/15/16 115.0 19.20 22.15
MJN 160115P00120000 P 01/15/16 120.0 23.70 26.25
MJN 160115P00125000 P 01/15/16 125.0 28.05 30.80
MJN 160115P00130000 P 01/15/16 130.0 32.75 35.20
MJN 160115P00135000 P 01/15/16 135.0 37.15 40.00
MJN 160115P00140000 P 01/15/16 140.0 41.95 45.05
MJN 160115P00145000 P 01/15/16 145.0 46.70 49.90
MJN 160115P00150000 P 01/15/16 150.0 51.65 54.80
MJN 170120C00050000 C 01/20/17 50.0 46.00 50.50
MJN 170120C00055000 C 01/20/17 55.0 41.25 45.50
MJN 170120C00060000 C 01/20/17 60.0 36.45 40.30
MJN 170120C00065000 C 01/20/17 65.0 32.15 36.50
MJN 170120C00070000 C 01/20/17 70.0 27.50 31.20
MJN 170120C00075000 C 01/20/17 75.0 23.45 27.00
MJN 170120C00080000 C 01/20/17 80.0 19.80 23.40
MJN 170120C00085000 C 01/20/17 85.0 16.50 20.15
MJN 170120C00090000 C 01/20/17 90.0 13.45 17.25
MJN 170120C00095000 C 01/20/17 95.0 10.75 14.60
MJN 170120C00100000 C 01/20/17 100.0 9.30 11.60
MJN 170120C00105000 C 01/20/17 105.0 7.25 10.75
MJN 170120C00110000 C 01/20/17 110.0 5.55 8.00
MJN 170120C00115000 C 01/20/17 115.0 4.30 7.15
MJN 170120C00120000 C 01/20/17 120.0 3.10 6.20
MJN 170120C00125000 C 01/20/17 125.0 2.10 3.70
MJN 170120C00130000 C 01/20/17 130.0 1.66 4.05
MJN 170120C00135000 C 01/20/17 135.0 1.06 2.06
MJN 170120C00140000 C 01/20/17 140.0 0.61 5.00
MJN 170120C00145000 C 01/20/17 145.0 0.27 1.27
MJN 170120C00150000 C 01/20/17 150.0 0.03 5.00
MJN 170120P00050000 P 01/20/17 50.0 0.64 5.00
MJN 170120P00055000 P 01/20/17 55.0 1.06 5.00
MJN 170120P00060000 P 01/20/17 60.0 1.61 2.61
MJN 170120P00065000 P 01/20/17 65.0 2.00 3.60
MJN 170120P00070000 P 01/20/17 70.0 2.95 3.90
MJN 170120P00075000 P 01/20/17 75.0 4.15 5.80
MJN 170120P00080000 P 01/20/17 80.0 5.35 6.25
MJN 170120P00085000 P 01/20/17 85.0 7.10 8.00
MJN 170120P00090000 P 01/20/17 90.0 7.80 10.00
MJN 170120P00095000 P 01/20/17 95.0 10.50 12.20
MJN 170120P00100000 P 01/20/17 100.0 12.65 16.95
MJN 170120P00105000 P 01/20/17 105.0 16.05 19.80
MJN 170120P00110000 P 01/20/17 110.0 19.30 20.80
MJN 170120P00115000 P 01/20/17 115.0 22.15 26.35
MJN 170120P00120000 P 01/20/17 120.0 25.60 29.95
MJN 170120P00125000 P 01/20/17 125.0 29.55 33.85
MJN 170120P00130000 P 01/20/17 130.0 34.20 38.05
MJN 170120P00135000 P 01/20/17 135.0 38.50 42.35
MJN 170120P00140000 P 01/20/17 140.0 43.15 46.80
MJN 170120P00145000 P 01/20/17 145.0 47.10 50.75
MJN 170120P00150000 P 01/20/17 150.0 51.70 55.40

OPRA data is delayed 15 minutes.