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 (2017-01-20)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 170421C00045000 C 04/21/17 45.0 41.05 45.80
MJN 170421C00050000 C 04/21/17 50.0 36.00 40.80
MJN 170421C00055000 C 04/21/17 55.0 31.00 35.80
MJN 170421C00060000 C 04/21/17 60.0 26.00 30.80
MJN 170421C00065000 C 04/21/17 65.0 21.10 25.80
MJN 170421C00070000 C 04/21/17 70.0 16.10 20.80
MJN 170421C00075000 C 04/21/17 75.0 11.10 15.80
MJN 170421C00080000 C 04/21/17 80.0 6.45 10.55
MJN 170421C00082500 C 04/21/17 82.5 3.70 8.40
MJN 170421C00085000 C 04/21/17 85.0 1.44 5.55
MJN 170421C00087500 C 04/21/17 87.5 0.08 1.65
MJN 170421C00090000 C 04/21/17 90.0 0.01 0.10
MJN 170421C00092500 C 04/21/17 92.5 0.00 2.13
MJN 170421C00095000 C 04/21/17 95.0 0.00 2.13
MJN 170421C00097500 C 04/21/17 97.5 0.00 2.13
MJN 170421C00100000 C 04/21/17 100.0 0.00 2.13
MJN 170421C00105000 C 04/21/17 105.0 0.00 2.13
MJN 170421C00110000 C 04/21/17 110.0 0.00 0.02
MJN 170421C00115000 C 04/21/17 115.0 0.00 0.02
MJN 170421C00120000 C 04/21/17 120.0 0.00 0.01
MJN 170421C00125000 C 04/21/17 125.0 0.00 2.13
MJN 170421C00130000 C 04/21/17 130.0 0.00 2.13
MJN 170421P00045000 P 04/21/17 45.0 0.00 0.01
MJN 170421P00050000 P 04/21/17 50.0 0.00 0.01
MJN 170421P00055000 P 04/21/17 55.0 0.00 0.01
MJN 170421P00060000 P 04/21/17 60.0 0.00 0.02
MJN 170421P00065000 P 04/21/17 65.0 0.00 0.02
MJN 170421P00070000 P 04/21/17 70.0 0.00 2.11
MJN 170421P00075000 P 04/21/17 75.0 0.00 2.11
MJN 170421P00080000 P 04/21/17 80.0 0.01 2.14
MJN 170421P00082500 P 04/21/17 82.5 0.00 2.17
MJN 170421P00085000 P 04/21/17 85.0 0.05 0.27
MJN 170421P00087500 P 04/21/17 87.5 0.15 0.29
MJN 170421P00090000 P 04/21/17 90.0 0.05 4.55
MJN 170421P00092500 P 04/21/17 92.5 1.70 6.50
MJN 170421P00095000 P 04/21/17 95.0 4.65 9.00
MJN 170421P00097500 P 04/21/17 97.5 6.70 11.50
MJN 170421P00100000 P 04/21/17 100.0 9.15 13.50
MJN 170421P00105000 P 04/21/17 105.0 14.20 18.85
MJN 170421P00110000 P 04/21/17 110.0 19.20 23.50
MJN 170421P00115000 P 04/21/17 115.0 24.10 29.00
MJN 170421P00120000 P 04/21/17 120.0 29.10 34.00
MJN 170421P00125000 P 04/21/17 125.0 34.10 39.00
MJN 170421P00130000 P 04/21/17 130.0 39.25 44.00
MJN 170519C00040000 C 05/19/17 40.0 46.10 50.80
MJN 170519C00045000 C 05/19/17 45.0 41.10 45.80
MJN 170519C00050000 C 05/19/17 50.0 36.10 40.80
MJN 170519C00055000 C 05/19/17 55.0 31.10 35.80
MJN 170519C00060000 C 05/19/17 60.0 26.45 30.20
MJN 170519C00065000 C 05/19/17 65.0 21.10 25.75
MJN 170519C00067500 C 05/19/17 67.5 18.70 23.40
MJN 170519C00070000 C 05/19/17 70.0 16.75 20.25
MJN 170519C00072500 C 05/19/17 72.5 14.05 18.10
MJN 170519C00075000 C 05/19/17 75.0 11.75 15.65
MJN 170519C00077500 C 05/19/17 77.5 9.90 13.25
MJN 170519C00080000 C 05/19/17 80.0 6.65 10.25
MJN 170519C00082500 C 05/19/17 82.5 5.75 7.55
MJN 170519C00085000 C 05/19/17 85.0 3.15 4.50
MJN 170519C00087500 C 05/19/17 87.5 0.07 3.60
MJN 170519C00090000 C 05/19/17 90.0 0.20 0.25
MJN 170519C00092500 C 05/19/17 92.5 0.00 2.13
MJN 170519C00095000 C 05/19/17 95.0 0.00 1.34
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 0.03
MJN 170519C00115000 C 05/19/17 115.0 0.00 0.03
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 0.02
MJN 170519P00055000 P 05/19/17 55.0 0.00 0.03
MJN 170519P00060000 P 05/19/17 60.0 0.01 0.11
MJN 170519P00065000 P 05/19/17 65.0 0.00 0.08
MJN 170519P00067500 P 05/19/17 67.5 0.01 0.11
MJN 170519P00070000 P 05/19/17 70.0 0.01 0.56
MJN 170519P00072500 P 05/19/17 72.5 0.10 0.30
MJN 170519P00075000 P 05/19/17 75.0 0.00 2.18
MJN 170519P00077500 P 05/19/17 77.5 0.00 0.45
MJN 170519P00080000 P 05/19/17 80.0 0.20 1.04
MJN 170519P00082500 P 05/19/17 82.5 0.07 1.08
MJN 170519P00085000 P 05/19/17 85.0 0.06 1.00
MJN 170519P00087500 P 05/19/17 87.5 0.40 1.18
MJN 170519P00090000 P 05/19/17 90.0 0.26 2.15
MJN 170519P00092500 P 05/19/17 92.5 1.85 6.40
MJN 170519P00095000 P 05/19/17 95.0 4.20 9.00
MJN 170519P00100000 P 05/19/17 100.0 9.30 13.90
MJN 170519P00105000 P 05/19/17 105.0 14.20 19.00
MJN 170519P00110000 P 05/19/17 110.0 19.20 24.00
MJN 170519P00115000 P 05/19/17 115.0 24.65 28.65
MJN 170818C00040000 C 08/18/17 40.0 46.10 50.80
MJN 170818C00045000 C 08/18/17 45.0 41.10 45.80
MJN 170818C00050000 C 08/18/17 50.0 36.10 40.80
MJN 170818C00055000 C 08/18/17 55.0 31.10 35.90
MJN 170818C00060000 C 08/18/17 60.0 26.30 30.90
MJN 170818C00062500 C 08/18/17 62.5 23.70 28.30
MJN 170818C00065000 C 08/18/17 65.0 21.30 25.80
MJN 170818C00067500 C 08/18/17 67.5 18.90 23.40
MJN 170818C00070000 C 08/18/17 70.0 16.50 20.95
MJN 170818C00072500 C 08/18/17 72.5 14.30 18.20
MJN 170818C00075000 C 08/18/17 75.0 11.75 15.80
MJN 170818C00077500 C 08/18/17 77.5 9.40 13.10
MJN 170818C00080000 C 08/18/17 80.0 8.25 10.70
MJN 170818C00082500 C 08/18/17 82.5 5.75 8.25
MJN 170818C00085000 C 08/18/17 85.0 2.52 5.00
MJN 170818C00087500 C 08/18/17 87.5 0.32 4.15
MJN 170818C00090000 C 08/18/17 90.0 0.35 0.45
MJN 170818C00092500 C 08/18/17 92.5 0.10 0.16
MJN 170818C00095000 C 08/18/17 95.0 0.01 0.89
MJN 170818C00100000 C 08/18/17 100.0 0.00 2.13
MJN 170818C00105000 C 08/18/17 105.0 0.00 2.13
MJN 170818P00040000 P 08/18/17 40.0 0.00 0.02
MJN 170818P00045000 P 08/18/17 45.0 0.00 0.04
MJN 170818P00050000 P 08/18/17 50.0 0.00 0.06
MJN 170818P00055000 P 08/18/17 55.0 0.00 0.09
MJN 170818P00060000 P 08/18/17 60.0 0.00 0.13
MJN 170818P00062500 P 08/18/17 62.5 0.00 0.18
MJN 170818P00065000 P 08/18/17 65.0 0.00 0.24
MJN 170818P00067500 P 08/18/17 67.5 0.05 0.64
MJN 170818P00070000 P 08/18/17 70.0 0.25 0.65
MJN 170818P00072500 P 08/18/17 72.5 0.00 0.83
MJN 170818P00075000 P 08/18/17 75.0 0.06 2.53
MJN 170818P00077500 P 08/18/17 77.5 0.11 0.80
MJN 170818P00080000 P 08/18/17 80.0 0.73 0.90
MJN 170818P00082500 P 08/18/17 82.5 0.88 1.05
MJN 170818P00085000 P 08/18/17 85.0 0.90 1.10
MJN 170818P00087500 P 08/18/17 87.5 0.90 3.10
MJN 170818P00090000 P 08/18/17 90.0 0.50 3.80
MJN 170818P00092500 P 08/18/17 92.5 2.10 6.35
MJN 170818P00095000 P 08/18/17 95.0 4.50 9.00
MJN 170818P00100000 P 08/18/17 100.0 9.40 14.00
MJN 170818P00105000 P 08/18/17 105.0 14.80 18.55
MJN 171117C00060000 C 11/17/17 60.0 26.55 30.55
MJN 171117C00065000 C 11/17/17 65.0 21.50 26.00
MJN 171117C00070000 C 11/17/17 70.0 16.70 21.20
MJN 171117C00075000 C 11/17/17 75.0 12.10 16.10
MJN 171117C00080000 C 11/17/17 80.0 7.30 11.25
MJN 171117C00082500 C 11/17/17 82.5 4.90 9.20
MJN 171117C00085000 C 11/17/17 85.0 2.70 6.90
MJN 171117C00087500 C 11/17/17 87.5 2.20 4.30
MJN 171117C00090000 C 11/17/17 90.0 0.30 0.80
MJN 171117C00092500 C 11/17/17 92.5 0.00 2.22
MJN 171117C00095000 C 11/17/17 95.0 0.00 2.10
MJN 171117C00097500 C 11/17/17 97.5 0.00 2.12
MJN 171117C00100000 C 11/17/17 100.0 0.00 2.13
MJN 171117C00105000 C 11/17/17 105.0 0.00 2.13
MJN 171117C00110000 C 11/17/17 110.0 0.00 0.04
MJN 171117C00115000 C 11/17/17 115.0 0.00 0.03
MJN 171117C00120000 C 11/17/17 120.0 0.00 0.03
MJN 171117C00125000 C 11/17/17 125.0 0.00 0.02
MJN 171117P00060000 P 11/17/17 60.0 0.00 0.16
MJN 171117P00065000 P 11/17/17 65.0 0.00 0.30
MJN 171117P00070000 P 11/17/17 70.0 0.00 2.46
MJN 171117P00075000 P 11/17/17 75.0 0.05 1.94
MJN 171117P00080000 P 11/17/17 80.0 0.06 2.89
MJN 171117P00082500 P 11/17/17 82.5 0.05 2.00
MJN 171117P00085000 P 11/17/17 85.0 0.05 3.30
MJN 171117P00087500 P 11/17/17 87.5 0.05 3.80
MJN 171117P00090000 P 11/17/17 90.0 0.47 4.60
MJN 171117P00092500 P 11/17/17 92.5 2.15 6.60
MJN 171117P00095000 P 11/17/17 95.0 4.70 9.00
MJN 171117P00097500 P 11/17/17 97.5 7.10 11.50
MJN 171117P00100000 P 11/17/17 100.0 9.50 14.00
MJN 171117P00105000 P 11/17/17 105.0 14.55 19.00
MJN 171117P00110000 P 11/17/17 110.0 19.50 24.00
MJN 171117P00115000 P 11/17/17 115.0 24.50 29.00
MJN 171117P00120000 P 11/17/17 120.0 29.50 34.00
MJN 171117P00125000 P 11/17/17 125.0 34.55 39.00
MJN 180119C00035000 C 01/19/18 35.0 51.10 55.80
MJN 180119C00040000 C 01/19/18 40.0 46.00 50.75
MJN 180119C00045000 C 01/19/18 45.0 41.10 45.75
MJN 180119C00050000 C 01/19/18 50.0 36.10 40.75
MJN 180119C00055000 C 01/19/18 55.0 31.25 35.30
MJN 180119C00060000 C 01/19/18 60.0 26.30 30.65
MJN 180119C00065000 C 01/19/18 65.0 21.30 24.50
MJN 180119C00070000 C 01/19/18 70.0 18.00 20.55
MJN 180119C00075000 C 01/19/18 75.0 14.00 15.40
MJN 180119C00077500 C 01/19/18 77.5 9.75 13.25
MJN 180119C00080000 C 01/19/18 80.0 9.50 10.50
MJN 180119C00082500 C 01/19/18 82.5 5.05 9.60
MJN 180119C00085000 C 01/19/18 85.0 5.10 5.30
MJN 180119C00087500 C 01/19/18 87.5 2.75 3.10
MJN 180119C00090000 C 01/19/18 90.0 0.40 0.53
MJN 180119C00092500 C 01/19/18 92.5 0.10 0.35
MJN 180119C00095000 C 01/19/18 95.0 0.01 0.25
MJN 180119C00100000 C 01/19/18 100.0 0.00 0.25
MJN 180119C00105000 C 01/19/18 105.0 0.00 0.20
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 0.01 0.03
MJN 180119C00130000 C 01/19/18 130.0 0.00 0.02
MJN 180119P00035000 P 01/19/18 35.0 0.00 0.02
MJN 180119P00040000 P 01/19/18 40.0 0.00 0.03
MJN 180119P00045000 P 01/19/18 45.0 0.00 0.05
MJN 180119P00050000 P 01/19/18 50.0 0.00 0.09
MJN 180119P00055000 P 01/19/18 55.0 0.00 0.13
MJN 180119P00060000 P 01/19/18 60.0 0.00 0.20
MJN 180119P00065000 P 01/19/18 65.0 0.00 0.35
MJN 180119P00070000 P 01/19/18 70.0 0.02 0.80
MJN 180119P00075000 P 01/19/18 75.0 0.05 1.33
MJN 180119P00077500 P 01/19/18 77.5 0.45 1.48
MJN 180119P00080000 P 01/19/18 80.0 0.81 1.97
MJN 180119P00082500 P 01/19/18 82.5 0.90 1.95
MJN 180119P00085000 P 01/19/18 85.0 1.25 2.10
MJN 180119P00087500 P 01/19/18 87.5 0.31 2.10
MJN 180119P00090000 P 01/19/18 90.0 1.50 2.20
MJN 180119P00092500 P 01/19/18 92.5 2.50 6.35
MJN 180119P00095000 P 01/19/18 95.0 5.10 9.00
MJN 180119P00100000 P 01/19/18 100.0 9.90 14.00
MJN 180119P00105000 P 01/19/18 105.0 14.70 19.00
MJN 180119P00110000 P 01/19/18 110.0 19.70 24.15
MJN 180119P00115000 P 01/19/18 115.0 24.70 29.00
MJN 180119P00120000 P 01/19/18 120.0 29.70 34.00
MJN 180119P00125000 P 01/19/18 125.0 34.50 39.00
MJN 180119P00130000 P 01/19/18 130.0 39.50 43.95
MJN 190118C00047500 C 01/18/19 47.5 39.00 43.40
MJN 190118C00050000 C 01/18/19 50.0 36.50 40.80
MJN 190118C00055000 C 01/18/19 55.0 31.50 34.75
MJN 190118C00060000 C 01/18/19 60.0 27.00 30.80
MJN 190118C00065000 C 01/18/19 65.0 22.00 25.80
MJN 190118C00070000 C 01/18/19 70.0 17.00 21.00
MJN 190118C00072500 C 01/18/19 72.5 15.00 18.80
MJN 190118C00075000 C 01/18/19 75.0 14.00 16.40
MJN 190118C00077500 C 01/18/19 77.5 10.50 14.00
MJN 190118C00080000 C 01/18/19 80.0 9.50 10.80
MJN 190118C00082500 C 01/18/19 82.5 6.00 9.60
MJN 190118C00085000 C 01/18/19 85.0 3.50 5.80
MJN 190118C00087500 C 01/18/19 87.5 2.75 3.50
MJN 190118C00090000 C 01/18/19 90.0 0.50 1.00
MJN 190118C00092500 C 01/18/19 92.5 0.05 0.80
MJN 190118C00095000 C 01/18/19 95.0 0.00 0.90
MJN 190118C00100000 C 01/18/19 100.0 0.00 0.40
MJN 190118C00105000 C 01/18/19 105.0 0.02 0.15
MJN 190118C00110000 C 01/18/19 110.0 0.01 0.05
MJN 190118C00115000 C 01/18/19 115.0 0.00 0.30
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 0.10
MJN 190118P00050000 P 01/18/19 50.0 0.00 0.14
MJN 190118P00055000 P 01/18/19 55.0 0.00 0.20
MJN 190118P00060000 P 01/18/19 60.0 0.00 0.30
MJN 190118P00065000 P 01/18/19 65.0 0.00 0.45
MJN 190118P00070000 P 01/18/19 70.0 0.00 0.65
MJN 190118P00072500 P 01/18/19 72.5 0.00 0.95
MJN 190118P00075000 P 01/18/19 75.0 0.05 1.25
MJN 190118P00077500 P 01/18/19 77.5 0.05 4.80
MJN 190118P00080000 P 01/18/19 80.0 0.05 4.75
MJN 190118P00082500 P 01/18/19 82.5 0.10 4.80
MJN 190118P00085000 P 01/18/19 85.0 1.60 2.35
MJN 190118P00087500 P 01/18/19 87.5 0.50 2.40
MJN 190118P00090000 P 01/18/19 90.0 2.15 2.85
MJN 190118P00092500 P 01/18/19 92.5 3.70 6.80
MJN 190118P00095000 P 01/18/19 95.0 5.90 9.20
MJN 190118P00100000 P 01/18/19 100.0 10.70 14.10
MJN 190118P00105000 P 01/18/19 105.0 15.50 19.20
MJN 190118P00110000 P 01/18/19 110.0 20.50 24.20
MJN 190118P00115000 P 01/18/19 115.0 25.30 29.00
MJN 190118P00120000 P 01/18/19 120.0 30.30 34.00
MJN 190118P00125000 P 01/18/19 125.0 35.10 39.00

OPRA data is delayed 15 minutes.