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 (2014-10-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 141220C00055000 C 12/20/14 55.0 43.50 47.40
MJN 141220C00060000 C 12/20/14 60.0 38.50 42.40
MJN 141220C00065000 C 12/20/14 65.0 33.50 37.40
MJN 141220C00070000 C 12/20/14 70.0 28.50 32.35
MJN 141220C00075000 C 12/20/14 75.0 23.50 27.35
MJN 141220C00080000 C 12/20/14 80.0 18.50 22.35
MJN 141220C00085000 C 12/20/14 85.0 13.70 17.40
MJN 141220C00090000 C 12/20/14 90.0 8.80 12.40
MJN 141220C00095000 C 12/20/14 95.0 4.55 7.35
MJN 141220C00100000 C 12/20/14 100.0 0.00 2.47
MJN 141220C00105000 C 12/20/14 105.0 0.00 1.00
MJN 141220C00110000 C 12/20/14 110.0 0.00 0.73
MJN 141220C00115000 C 12/20/14 115.0 0.00 0.65
MJN 141220C00120000 C 12/20/14 120.0 0.00 2.81
MJN 141220C00125000 C 12/20/14 125.0 0.00 1.42
MJN 141220C00130000 C 12/20/14 130.0 0.00 0.85
MJN 141220C00135000 C 12/20/14 135.0 0.00 1.34
MJN 141220C00140000 C 12/20/14 140.0 0.00 0.85
MJN 141220P00055000 P 12/20/14 55.0 0.00 0.50
MJN 141220P00060000 P 12/20/14 60.0 0.00 0.42
MJN 141220P00065000 P 12/20/14 65.0 0.00 0.42
MJN 141220P00070000 P 12/20/14 70.0 0.00 0.52
MJN 141220P00075000 P 12/20/14 75.0 0.00 0.50
MJN 141220P00080000 P 12/20/14 80.0 0.00 1.24
MJN 141220P00085000 P 12/20/14 85.0 0.00 0.52
MJN 141220P00090000 P 12/20/14 90.0 0.00 0.70
MJN 141220P00095000 P 12/20/14 95.0 0.00 0.30
MJN 141220P00100000 P 12/20/14 100.0 0.00 2.71
MJN 141220P00105000 P 12/20/14 105.0 3.45 5.95
MJN 141220P00110000 P 12/20/14 110.0 7.70 11.55
MJN 141220P00115000 P 12/20/14 115.0 12.65 16.55
MJN 141220P00120000 P 12/20/14 120.0 17.65 21.55
MJN 141220P00125000 P 12/20/14 125.0 22.70 26.50
MJN 141220P00130000 P 12/20/14 130.0 27.70 31.55
MJN 141220P00135000 P 12/20/14 135.0 32.65 36.50
MJN 141220P00140000 P 12/20/14 140.0 37.70 41.50
MJN 150117C00035000 C 01/17/15 35.0 63.50 67.40
MJN 150117C00040000 C 01/17/15 40.0 58.50 62.40
MJN 150117C00045000 C 01/17/15 45.0 53.50 57.40
MJN 150117C00050000 C 01/17/15 50.0 48.50 52.40
MJN 150117C00055000 C 01/17/15 55.0 43.50 47.40
MJN 150117C00060000 C 01/17/15 60.0 38.50 42.40
MJN 150117C00065000 C 01/17/15 65.0 33.55 37.40
MJN 150117C00070000 C 01/17/15 70.0 28.55 32.40
MJN 150117C00075000 C 01/17/15 75.0 23.55 27.40
MJN 150117C00080000 C 01/17/15 80.0 18.75 22.40
MJN 150117C00085000 C 01/17/15 85.0 13.85 17.60
MJN 150117C00090000 C 01/17/15 90.0 10.05 12.90
MJN 150117C00095000 C 01/17/15 95.0 4.50 8.60
MJN 150117C00100000 C 01/17/15 100.0 3.20 4.55
MJN 150117C00105000 C 01/17/15 105.0 0.50 2.39
MJN 150117C00110000 C 01/17/15 110.0 0.14 1.62
MJN 150117C00115000 C 01/17/15 115.0 0.20 1.27
MJN 150117C00120000 C 01/17/15 120.0 0.00 1.56
MJN 150117C00125000 C 01/17/15 125.0 0.00 0.50
MJN 150117C00130000 C 01/17/15 130.0 0.00 1.89
MJN 150117C00135000 C 01/17/15 135.0 0.00 1.25
MJN 150117C00140000 C 01/17/15 140.0 0.00 1.07
MJN 150117C00145000 C 01/17/15 145.0 0.00 0.85
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.34
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.25
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.35
MJN 150117P00050000 P 01/17/15 50.0 0.00 0.36
MJN 150117P00055000 P 01/17/15 55.0 0.00 0.15
MJN 150117P00060000 P 01/17/15 60.0 0.00 0.36
MJN 150117P00065000 P 01/17/15 65.0 0.00 0.49
MJN 150117P00070000 P 01/17/15 70.0 0.00 0.50
MJN 150117P00075000 P 01/17/15 75.0 0.00 0.50
MJN 150117P00080000 P 01/17/15 80.0 0.00 0.48
MJN 150117P00085000 P 01/17/15 85.0 0.00 0.50
MJN 150117P00090000 P 01/17/15 90.0 0.05 0.80
MJN 150117P00095000 P 01/17/15 95.0 0.24 2.10
MJN 150117P00100000 P 01/17/15 100.0 1.60 3.85
MJN 150117P00105000 P 01/17/15 105.0 4.85 7.25
MJN 150117P00110000 P 01/17/15 110.0 8.50 12.30
MJN 150117P00115000 P 01/17/15 115.0 12.90 16.80
MJN 150117P00120000 P 01/17/15 120.0 17.75 21.65
MJN 150117P00125000 P 01/17/15 125.0 22.85 26.60
MJN 150117P00130000 P 01/17/15 130.0 27.80 31.55
MJN 150117P00135000 P 01/17/15 135.0 32.60 36.55
MJN 150117P00140000 P 01/17/15 140.0 37.55 41.55
MJN 150117P00145000 P 01/17/15 145.0 42.55 46.55
MJN 150220C00050000 C 02/20/15 50.0 48.55 52.50
MJN 150220C00055000 C 02/20/15 55.0 43.55 47.55
MJN 150220C00060000 C 02/20/15 60.0 38.60 42.55
MJN 150220C00065000 C 02/20/15 65.0 33.80 37.55
MJN 150220C00070000 C 02/20/15 70.0 28.90 32.60
MJN 150220C00075000 C 02/20/15 75.0 24.10 27.80
MJN 150220C00080000 C 02/20/15 80.0 20.05 22.80
MJN 150220C00085000 C 02/20/15 85.0 14.55 18.20
MJN 150220C00090000 C 02/20/15 90.0 10.05 13.80
MJN 150220C00095000 C 02/20/15 95.0 6.15 10.15
MJN 150220C00100000 C 02/20/15 100.0 4.60 7.20
MJN 150220C00105000 C 02/20/15 105.0 2.55 3.75
MJN 150220C00110000 C 02/20/15 110.0 1.21 2.75
MJN 150220C00115000 C 02/20/15 115.0 0.49 3.45
MJN 150220C00120000 C 02/20/15 120.0 0.00 2.32
MJN 150220C00125000 C 02/20/15 125.0 0.00 1.36
MJN 150220C00130000 C 02/20/15 130.0 0.00 1.30
MJN 150220C00135000 C 02/20/15 135.0 0.00 2.10
MJN 150220C00140000 C 02/20/15 140.0 0.00 0.50
MJN 150220C00145000 C 02/20/15 145.0 0.00 1.25
MJN 150220C00150000 C 02/20/15 150.0 0.00 0.50
MJN 150220P00050000 P 02/20/15 50.0 0.00 0.31
MJN 150220P00055000 P 02/20/15 55.0 0.00 0.35
MJN 150220P00060000 P 02/20/15 60.0 0.00 0.50
MJN 150220P00065000 P 02/20/15 65.0 0.00 0.42
MJN 150220P00070000 P 02/20/15 70.0 0.00 0.50
MJN 150220P00075000 P 02/20/15 75.0 0.00 1.16
MJN 150220P00080000 P 02/20/15 80.0 0.00 1.36
MJN 150220P00085000 P 02/20/15 85.0 0.04 2.36
MJN 150220P00090000 P 02/20/15 90.0 0.42 2.69
MJN 150220P00095000 P 02/20/15 95.0 1.80 3.80
MJN 150220P00100000 P 02/20/15 100.0 2.50 5.75
MJN 150220P00105000 P 02/20/15 105.0 5.70 9.55
MJN 150220P00110000 P 02/20/15 110.0 9.70 13.10
MJN 150220P00115000 P 02/20/15 115.0 14.30 17.40
MJN 150220P00120000 P 02/20/15 120.0 18.90 22.05
MJN 150220P00125000 P 02/20/15 125.0 23.50 26.75
MJN 150220P00130000 P 02/20/15 130.0 28.10 31.70
MJN 150220P00135000 P 02/20/15 135.0 32.90 36.65
MJN 150220P00140000 P 02/20/15 140.0 37.80 41.60
MJN 150220P00145000 P 02/20/15 145.0 42.80 46.55
MJN 150220P00150000 P 02/20/15 150.0 47.80 51.60
MJN 150515C00050000 C 05/15/15 50.0 48.60 52.55
MJN 150515C00055000 C 05/15/15 55.0 43.65 47.60
MJN 150515C00060000 C 05/15/15 60.0 38.85 42.60
MJN 150515C00065000 C 05/15/15 65.0 34.00 37.75
MJN 150515C00070000 C 05/15/15 70.0 29.15 32.80
MJN 150515C00075000 C 05/15/15 75.0 24.50 28.05
MJN 150515C00080000 C 05/15/15 80.0 19.80 23.35
MJN 150515C00085000 C 05/15/15 85.0 15.60 18.80
MJN 150515C00090000 C 05/15/15 90.0 11.25 14.95
MJN 150515C00095000 C 05/15/15 95.0 7.85 11.90
MJN 150515C00100000 C 05/15/15 100.0 5.30 8.80
MJN 150515C00105000 C 05/15/15 105.0 4.05 6.65
MJN 150515C00110000 C 05/15/15 110.0 2.68 4.05
MJN 150515C00115000 C 05/15/15 115.0 0.57 3.70
MJN 150515C00120000 C 05/15/15 120.0 0.05 3.70
MJN 150515C00125000 C 05/15/15 125.0 0.05 2.17
MJN 150515C00130000 C 05/15/15 130.0 0.04 2.15
MJN 150515C00135000 C 05/15/15 135.0 0.00 1.65
MJN 150515C00140000 C 05/15/15 140.0 0.00 1.65
MJN 150515C00145000 C 05/15/15 145.0 0.00 1.41
MJN 150515C00150000 C 05/15/15 150.0 0.00 0.85
MJN 150515P00050000 P 05/15/15 50.0 0.00 0.98
MJN 150515P00055000 P 05/15/15 55.0 0.00 1.43
MJN 150515P00060000 P 05/15/15 60.0 0.00 1.65
MJN 150515P00065000 P 05/15/15 65.0 0.00 1.96
MJN 150515P00070000 P 05/15/15 70.0 0.00 2.39
MJN 150515P00075000 P 05/15/15 75.0 0.05 2.05
MJN 150515P00080000 P 05/15/15 80.0 0.05 3.65
MJN 150515P00085000 P 05/15/15 85.0 0.04 3.35
MJN 150515P00090000 P 05/15/15 90.0 1.40 4.35
MJN 150515P00095000 P 05/15/15 95.0 3.90 5.95
MJN 150515P00100000 P 05/15/15 100.0 4.85 8.40
MJN 150515P00105000 P 05/15/15 105.0 7.75 11.60
MJN 150515P00110000 P 05/15/15 110.0 11.55 14.80
MJN 150515P00115000 P 05/15/15 115.0 15.35 18.35
MJN 150515P00120000 P 05/15/15 120.0 19.35 22.75
MJN 150515P00125000 P 05/15/15 125.0 23.90 27.40
MJN 150515P00130000 P 05/15/15 130.0 28.70 32.15
MJN 150515P00135000 P 05/15/15 135.0 33.05 37.00
MJN 150515P00140000 P 05/15/15 140.0 37.85 41.95
MJN 150515P00145000 P 05/15/15 145.0 42.75 46.75
MJN 150515P00150000 P 05/15/15 150.0 47.70 51.80
MJN 160115C00040000 C 01/15/16 40.0 58.50 62.55
MJN 160115C00045000 C 01/15/16 45.0 53.50 57.55
MJN 160115C00050000 C 01/15/16 50.0 48.55 52.60
MJN 160115C00055000 C 01/15/16 55.0 43.65 47.60
MJN 160115C00060000 C 01/15/16 60.0 38.85 42.80
MJN 160115C00065000 C 01/15/16 65.0 34.10 37.95
MJN 160115C00070000 C 01/15/16 70.0 29.65 33.40
MJN 160115C00075000 C 01/15/16 75.0 25.15 29.15
MJN 160115C00080000 C 01/15/16 80.0 21.10 25.10
MJN 160115C00085000 C 01/15/16 85.0 17.25 20.80
MJN 160115C00090000 C 01/15/16 90.0 13.85 18.00
MJN 160115C00095000 C 01/15/16 95.0 10.70 14.40
MJN 160115C00100000 C 01/15/16 100.0 8.20 12.20
MJN 160115C00105000 C 01/15/16 105.0 5.85 9.60
MJN 160115C00110000 C 01/15/16 110.0 4.00 8.00
MJN 160115C00115000 C 01/15/16 115.0 2.50 6.60
MJN 160115C00120000 C 01/15/16 120.0 1.20 5.40
MJN 160115C00125000 C 01/15/16 125.0 0.35 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 0.15 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 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 4.90
MJN 160115P00050000 P 01/15/16 50.0 0.00 4.90
MJN 160115P00055000 P 01/15/16 55.0 0.00 4.90
MJN 160115P00060000 P 01/15/16 60.0 0.00 4.90
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 0.10 4.90
MJN 160115P00080000 P 01/15/16 80.0 2.00 5.20
MJN 160115P00085000 P 01/15/16 85.0 2.30 6.40
MJN 160115P00090000 P 01/15/16 90.0 4.00 8.00
MJN 160115P00095000 P 01/15/16 95.0 5.95 9.70
MJN 160115P00100000 P 01/15/16 100.0 9.20 11.20
MJN 160115P00105000 P 01/15/16 105.0 11.10 15.00
MJN 160115P00110000 P 01/15/16 110.0 14.25 18.00
MJN 160115P00115000 P 01/15/16 115.0 17.70 21.75
MJN 160115P00120000 P 01/15/16 120.0 21.50 25.60
MJN 160115P00125000 P 01/15/16 125.0 25.90 29.60
MJN 160115P00130000 P 01/15/16 130.0 29.85 33.80
MJN 160115P00135000 P 01/15/16 135.0 34.30 38.20
MJN 160115P00140000 P 01/15/16 140.0 39.05 43.00
MJN 160115P00145000 P 01/15/16 145.0 43.75 47.60
MJN 160115P00150000 P 01/15/16 150.0 48.55 52.40
MJN 170120C00050000 C 01/20/17 50.0 48.50 53.00
MJN 170120C00055000 C 01/20/17 55.0 43.65 48.00
MJN 170120C00060000 C 01/20/17 60.0 39.00 43.20
MJN 170120C00065000 C 01/20/17 65.0 34.55 38.40
MJN 170120C00070000 C 01/20/17 70.0 30.10 34.00
MJN 170120C00075000 C 01/20/17 75.0 25.90 30.00
MJN 170120C00080000 C 01/20/17 80.0 22.05 26.20
MJN 170120C00085000 C 01/20/17 85.0 18.60 22.80
MJN 170120C00090000 C 01/20/17 90.0 15.35 19.20
MJN 170120C00095000 C 01/20/17 95.0 12.55 16.50
MJN 170120C00100000 C 01/20/17 100.0 10.15 14.20
MJN 170120C00105000 C 01/20/17 105.0 7.65 11.15
MJN 170120C00110000 C 01/20/17 110.0 5.80 9.80
MJN 170120C00115000 C 01/20/17 115.0 4.10 8.20
MJN 170120C00120000 C 01/20/17 120.0 2.70 7.00
MJN 170120C00125000 C 01/20/17 125.0 1.75 5.80
MJN 170120C00130000 C 01/20/17 130.0 0.70 5.00
MJN 170120C00135000 C 01/20/17 135.0 0.04 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 0.00 4.90
MJN 170120P00070000 P 01/20/17 70.0 0.50 4.90
MJN 170120P00075000 P 01/20/17 75.0 1.60 5.60
MJN 170120P00080000 P 01/20/17 80.0 2.55 6.60
MJN 170120P00085000 P 01/20/17 85.0 4.10 7.55
MJN 170120P00090000 P 01/20/17 90.0 5.95 9.40
MJN 170120P00095000 P 01/20/17 95.0 8.10 12.00
MJN 170120P00100000 P 01/20/17 100.0 10.55 14.20
MJN 170120P00105000 P 01/20/17 105.0 13.25 16.80
MJN 170120P00110000 P 01/20/17 110.0 16.20 19.60
MJN 170120P00115000 P 01/20/17 115.0 19.45 22.80
MJN 170120P00120000 P 01/20/17 120.0 23.00 26.20
MJN 170120P00125000 P 01/20/17 125.0 26.70 30.00
MJN 170120P00130000 P 01/20/17 130.0 30.75 34.00
MJN 170120P00135000 P 01/20/17 135.0 35.00 38.20
MJN 170120P00140000 P 01/20/17 140.0 39.25 42.60
MJN 170120P00145000 P 01/20/17 145.0 43.85 47.20
MJN 170120P00150000 P 01/20/17 150.0 48.45 52.00

OPRA data is delayed 15 minutes.