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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 141122C00050000 C 11/22/14 50.0 51.70 54.65
MJN 141122C00055000 C 11/22/14 55.0 46.70 49.95
MJN 141122C00060000 C 11/22/14 60.0 41.70 44.85
MJN 141122C00065000 C 11/22/14 65.0 36.60 39.80
MJN 141122C00070000 C 11/22/14 70.0 31.70 34.70
MJN 141122C00075000 C 11/22/14 75.0 26.65 29.70
MJN 141122C00080000 C 11/22/14 80.0 21.65 24.65
MJN 141122C00085000 C 11/22/14 85.0 16.95 19.75
MJN 141122C00090000 C 11/22/14 90.0 13.70 14.20
MJN 141122C00095000 C 11/22/14 95.0 9.35 9.90
MJN 141122C00100000 C 11/22/14 100.0 5.65 6.30
MJN 141122C00105000 C 11/22/14 105.0 3.30 3.80
MJN 141122C00110000 C 11/22/14 110.0 1.53 2.21
MJN 141122C00115000 C 11/22/14 115.0 0.75 1.27
MJN 141122C00120000 C 11/22/14 120.0 0.01 1.27
MJN 141122C00125000 C 11/22/14 125.0 0.00 1.42
MJN 141122C00130000 C 11/22/14 130.0 0.00 0.55
MJN 141122C00135000 C 11/22/14 135.0 0.00 0.51
MJN 141122C00140000 C 11/22/14 140.0 0.00 0.50
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.55
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.55
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.50
MJN 141122P00065000 P 11/22/14 65.0 0.00 0.56
MJN 141122P00070000 P 11/22/14 70.0 0.00 0.50
MJN 141122P00075000 P 11/22/14 75.0 0.00 0.05
MJN 141122P00080000 P 11/22/14 80.0 0.00 0.07
MJN 141122P00085000 P 11/22/14 85.0 0.12 0.35
MJN 141122P00090000 P 11/22/14 90.0 0.35 0.66
MJN 141122P00095000 P 11/22/14 95.0 0.84 1.22
MJN 141122P00100000 P 11/22/14 100.0 2.13 2.84
MJN 141122P00105000 P 11/22/14 105.0 4.05 7.15
MJN 141122P00110000 P 11/22/14 110.0 7.60 10.45
MJN 141122P00115000 P 11/22/14 115.0 11.70 14.45
MJN 141122P00120000 P 11/22/14 120.0 15.95 18.90
MJN 141122P00125000 P 11/22/14 125.0 20.80 23.65
MJN 141122P00130000 P 11/22/14 130.0 25.60 28.55
MJN 141122P00135000 P 11/22/14 135.0 30.25 33.50
MJN 141122P00140000 P 11/22/14 140.0 35.40 38.50
MJN 141220C00055000 C 12/20/14 55.0 46.65 50.40
MJN 141220C00060000 C 12/20/14 60.0 41.60 45.20
MJN 141220C00065000 C 12/20/14 65.0 36.70 40.15
MJN 141220C00070000 C 12/20/14 70.0 31.75 35.00
MJN 141220C00075000 C 12/20/14 75.0 26.85 30.05
MJN 141220C00080000 C 12/20/14 80.0 21.90 25.10
MJN 141220C00085000 C 12/20/14 85.0 17.10 20.20
MJN 141220C00090000 C 12/20/14 90.0 12.50 15.10
MJN 141220C00095000 C 12/20/14 95.0 9.85 10.80
MJN 141220C00100000 C 12/20/14 100.0 6.50 7.35
MJN 141220C00105000 C 12/20/14 105.0 4.00 4.90
MJN 141220C00110000 C 12/20/14 110.0 2.35 3.20
MJN 141220C00115000 C 12/20/14 115.0 1.37 2.10
MJN 141220C00120000 C 12/20/14 120.0 0.87 1.42
MJN 141220C00125000 C 12/20/14 125.0 0.05 2.40
MJN 141220C00130000 C 12/20/14 130.0 0.00 1.92
MJN 141220C00135000 C 12/20/14 135.0 0.00 1.60
MJN 141220C00140000 C 12/20/14 140.0 0.00 1.41
MJN 141220P00055000 P 12/20/14 55.0 0.00 1.06
MJN 141220P00060000 P 12/20/14 60.0 0.00 1.07
MJN 141220P00065000 P 12/20/14 65.0 0.00 1.10
MJN 141220P00070000 P 12/20/14 70.0 0.03 0.20
MJN 141220P00075000 P 12/20/14 75.0 0.08 0.29
MJN 141220P00080000 P 12/20/14 80.0 0.18 0.46
MJN 141220P00085000 P 12/20/14 85.0 0.40 0.60
MJN 141220P00090000 P 12/20/14 90.0 0.79 1.34
MJN 141220P00095000 P 12/20/14 95.0 1.64 2.26
MJN 141220P00100000 P 12/20/14 100.0 3.20 4.05
MJN 141220P00105000 P 12/20/14 105.0 5.55 8.25
MJN 141220P00110000 P 12/20/14 110.0 8.80 11.55
MJN 141220P00115000 P 12/20/14 115.0 12.60 15.45
MJN 141220P00120000 P 12/20/14 120.0 17.10 19.85
MJN 141220P00125000 P 12/20/14 125.0 21.40 24.50
MJN 141220P00130000 P 12/20/14 130.0 26.15 28.80
MJN 141220P00135000 P 12/20/14 135.0 31.00 33.60
MJN 141220P00140000 P 12/20/14 140.0 35.85 38.60
MJN 150117C00035000 C 01/17/15 35.0 66.60 69.65
MJN 150117C00040000 C 01/17/15 40.0 61.70 64.70
MJN 150117C00045000 C 01/17/15 45.0 56.65 60.25
MJN 150117C00050000 C 01/17/15 50.0 51.70 55.25
MJN 150117C00055000 C 01/17/15 55.0 46.70 50.30
MJN 150117C00060000 C 01/17/15 60.0 41.65 44.90
MJN 150117C00065000 C 01/17/15 65.0 36.70 39.75
MJN 150117C00070000 C 01/17/15 70.0 31.70 34.70
MJN 150117C00075000 C 01/17/15 75.0 26.85 29.85
MJN 150117C00080000 C 01/17/15 80.0 22.00 25.00
MJN 150117C00085000 C 01/17/15 85.0 17.30 20.20
MJN 150117C00090000 C 01/17/15 90.0 14.55 15.15
MJN 150117C00095000 C 01/17/15 95.0 10.50 11.20
MJN 150117C00100000 C 01/17/15 100.0 7.20 7.95
MJN 150117C00105000 C 01/17/15 105.0 4.75 5.50
MJN 150117C00110000 C 01/17/15 110.0 3.00 3.75
MJN 150117C00115000 C 01/17/15 115.0 1.87 2.55
MJN 150117C00120000 C 01/17/15 120.0 1.13 1.68
MJN 150117C00125000 C 01/17/15 125.0 0.71 1.18
MJN 150117C00130000 C 01/17/15 130.0 0.00 1.92
MJN 150117C00135000 C 01/17/15 135.0 0.00 0.69
MJN 150117C00140000 C 01/17/15 140.0 0.00 0.60
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.50
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.50
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.50
MJN 150117P00050000 P 01/17/15 50.0 0.00 0.50
MJN 150117P00055000 P 01/17/15 55.0 0.00 0.30
MJN 150117P00060000 P 01/17/15 60.0 0.00 0.50
MJN 150117P00065000 P 01/17/15 65.0 0.00 0.50
MJN 150117P00070000 P 01/17/15 70.0 0.08 0.29
MJN 150117P00075000 P 01/17/15 75.0 0.16 0.42
MJN 150117P00080000 P 01/17/15 80.0 0.37 0.66
MJN 150117P00085000 P 01/17/15 85.0 0.64 1.06
MJN 150117P00090000 P 01/17/15 90.0 1.22 1.55
MJN 150117P00095000 P 01/17/15 95.0 2.25 2.87
MJN 150117P00100000 P 01/17/15 100.0 3.95 4.60
MJN 150117P00105000 P 01/17/15 105.0 6.05 8.95
MJN 150117P00110000 P 01/17/15 110.0 9.50 12.25
MJN 150117P00115000 P 01/17/15 115.0 13.20 15.75
MJN 150117P00120000 P 01/17/15 120.0 17.15 20.10
MJN 150117P00125000 P 01/17/15 125.0 21.75 24.55
MJN 150117P00130000 P 01/17/15 130.0 26.25 28.80
MJN 150117P00135000 P 01/17/15 135.0 30.95 33.60
MJN 150117P00140000 P 01/17/15 140.0 35.60 38.60
MJN 150220C00050000 C 02/20/15 50.0 51.60 55.10
MJN 150220C00055000 C 02/20/15 55.0 46.75 50.30
MJN 150220C00060000 C 02/20/15 60.0 41.70 44.95
MJN 150220C00065000 C 02/20/15 65.0 36.75 39.90
MJN 150220C00070000 C 02/20/15 70.0 31.90 34.85
MJN 150220C00075000 C 02/20/15 75.0 27.00 30.25
MJN 150220C00080000 C 02/20/15 80.0 22.30 25.25
MJN 150220C00085000 C 02/20/15 85.0 17.75 20.25
MJN 150220C00090000 C 02/20/15 90.0 15.00 15.70
MJN 150220C00095000 C 02/20/15 95.0 11.35 12.05
MJN 150220C00100000 C 02/20/15 100.0 8.10 8.90
MJN 150220C00105000 C 02/20/15 105.0 5.60 6.45
MJN 150220C00110000 C 02/20/15 110.0 3.90 4.45
MJN 150220C00115000 C 02/20/15 115.0 2.57 3.15
MJN 150220C00120000 C 02/20/15 120.0 1.65 2.26
MJN 150220C00125000 C 02/20/15 125.0 1.03 1.64
MJN 150220C00130000 C 02/20/15 130.0 0.68 1.28
MJN 150220C00135000 C 02/20/15 135.0 0.00 2.10
MJN 150220C00140000 C 02/20/15 140.0 0.00 1.81
MJN 150220C00145000 C 02/20/15 145.0 0.00 1.62
MJN 150220P00050000 P 02/20/15 50.0 0.00 1.28
MJN 150220P00055000 P 02/20/15 55.0 0.00 1.29
MJN 150220P00060000 P 02/20/15 60.0 0.05 0.25
MJN 150220P00065000 P 02/20/15 65.0 0.10 0.33
MJN 150220P00070000 P 02/20/15 70.0 0.20 0.47
MJN 150220P00075000 P 02/20/15 75.0 0.37 0.71
MJN 150220P00080000 P 02/20/15 80.0 0.64 1.06
MJN 150220P00085000 P 02/20/15 85.0 1.15 1.60
MJN 150220P00090000 P 02/20/15 90.0 1.97 2.46
MJN 150220P00095000 P 02/20/15 95.0 3.20 3.80
MJN 150220P00100000 P 02/20/15 100.0 4.85 5.65
MJN 150220P00105000 P 02/20/15 105.0 6.85 9.80
MJN 150220P00110000 P 02/20/15 110.0 10.40 12.80
MJN 150220P00115000 P 02/20/15 115.0 13.80 16.40
MJN 150220P00120000 P 02/20/15 120.0 17.55 20.60
MJN 150220P00125000 P 02/20/15 125.0 22.25 24.85
MJN 150220P00130000 P 02/20/15 130.0 26.50 29.40
MJN 150220P00135000 P 02/20/15 135.0 31.15 34.10
MJN 150220P00140000 P 02/20/15 140.0 35.80 38.80
MJN 150220P00145000 P 02/20/15 145.0 40.70 43.60
MJN 150515C00050000 C 05/15/15 50.0 51.60 55.00
MJN 150515C00055000 C 05/15/15 55.0 46.70 49.90
MJN 150515C00060000 C 05/15/15 60.0 41.70 45.00
MJN 150515C00065000 C 05/15/15 65.0 36.75 40.10
MJN 150515C00070000 C 05/15/15 70.0 31.95 35.90
MJN 150515C00075000 C 05/15/15 75.0 27.20 30.10
MJN 150515C00080000 C 05/15/15 80.0 22.80 25.60
MJN 150515C00085000 C 05/15/15 85.0 18.60 20.85
MJN 150515C00090000 C 05/15/15 90.0 14.75 17.20
MJN 150515C00095000 C 05/15/15 95.0 11.30 13.60
MJN 150515C00100000 C 05/15/15 100.0 8.20 10.80
MJN 150515C00105000 C 05/15/15 105.0 5.65 8.55
MJN 150515C00110000 C 05/15/15 110.0 3.65 6.80
MJN 150515C00115000 C 05/15/15 115.0 2.10 5.20
MJN 150515C00120000 C 05/15/15 120.0 1.30 4.80
MJN 150515C00125000 C 05/15/15 125.0 1.06 2.72
MJN 150515C00130000 C 05/15/15 130.0 0.69 2.76
MJN 150515C00135000 C 05/15/15 135.0 0.05 3.85
MJN 150515C00140000 C 05/15/15 140.0 0.00 3.60
MJN 150515C00145000 C 05/15/15 145.0 0.00 1.67
MJN 150515P00050000 P 05/15/15 50.0 0.00 0.64
MJN 150515P00055000 P 05/15/15 55.0 0.00 0.91
MJN 150515P00060000 P 05/15/15 60.0 0.00 2.77
MJN 150515P00065000 P 05/15/15 65.0 0.00 1.38
MJN 150515P00070000 P 05/15/15 70.0 0.00 1.39
MJN 150515P00075000 P 05/15/15 75.0 0.05 2.30
MJN 150515P00080000 P 05/15/15 80.0 0.05 4.30
MJN 150515P00085000 P 05/15/15 85.0 0.08 4.60
MJN 150515P00090000 P 05/15/15 90.0 1.40 5.35
MJN 150515P00095000 P 05/15/15 95.0 3.95 6.80
MJN 150515P00100000 P 05/15/15 100.0 5.45 8.75
MJN 150515P00105000 P 05/15/15 105.0 8.20 11.15
MJN 150515P00110000 P 05/15/15 110.0 11.45 14.10
MJN 150515P00115000 P 05/15/15 115.0 15.05 17.55
MJN 150515P00120000 P 05/15/15 120.0 18.70 21.40
MJN 150515P00125000 P 05/15/15 125.0 22.70 25.50
MJN 150515P00130000 P 05/15/15 130.0 27.30 29.95
MJN 150515P00135000 P 05/15/15 135.0 31.90 34.55
MJN 150515P00140000 P 05/15/15 140.0 36.60 39.30
MJN 150515P00145000 P 05/15/15 145.0 41.30 44.15
MJN 160115C00040000 C 01/15/16 40.0 61.55 65.60
MJN 160115C00045000 C 01/15/16 45.0 56.50 60.80
MJN 160115C00050000 C 01/15/16 50.0 51.60 54.50
MJN 160115C00055000 C 01/15/16 55.0 46.65 50.50
MJN 160115C00060000 C 01/15/16 60.0 41.50 45.70
MJN 160115C00065000 C 01/15/16 65.0 36.70 40.60
MJN 160115C00070000 C 01/15/16 70.0 32.05 36.00
MJN 160115C00075000 C 01/15/16 75.0 27.75 30.70
MJN 160115C00080000 C 01/15/16 80.0 22.75 26.25
MJN 160115C00085000 C 01/15/16 85.0 19.30 22.10
MJN 160115C00090000 C 01/15/16 90.0 15.10 18.50
MJN 160115C00095000 C 01/15/16 95.0 11.95 15.50
MJN 160115C00100000 C 01/15/16 100.0 9.35 12.85
MJN 160115C00105000 C 01/15/16 105.0 6.95 10.55
MJN 160115C00110000 C 01/15/16 110.0 4.65 8.45
MJN 160115C00115000 C 01/15/16 115.0 2.90 6.80
MJN 160115C00120000 C 01/15/16 120.0 1.55 5.75
MJN 160115C00125000 C 01/15/16 125.0 1.06 4.95
MJN 160115C00130000 C 01/15/16 130.0 0.69 4.95
MJN 160115C00135000 C 01/15/16 135.0 0.13 5.00
MJN 160115C00140000 C 01/15/16 140.0 0.04 5.00
MJN 160115C00145000 C 01/15/16 145.0 0.00 5.00
MJN 160115C00150000 C 01/15/16 150.0 0.00 5.00
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 5.00
MJN 160115P00050000 P 01/15/16 50.0 0.00 5.00
MJN 160115P00055000 P 01/15/16 55.0 0.00 5.00
MJN 160115P00060000 P 01/15/16 60.0 0.00 5.00
MJN 160115P00065000 P 01/15/16 65.0 0.00 5.00
MJN 160115P00070000 P 01/15/16 70.0 0.20 5.00
MJN 160115P00075000 P 01/15/16 75.0 0.85 4.95
MJN 160115P00080000 P 01/15/16 80.0 1.66 5.40
MJN 160115P00085000 P 01/15/16 85.0 3.05 6.65
MJN 160115P00090000 P 01/15/16 90.0 4.30 8.15
MJN 160115P00095000 P 01/15/16 95.0 5.35 9.70
MJN 160115P00100000 P 01/15/16 100.0 9.80 12.50
MJN 160115P00105000 P 01/15/16 105.0 10.50 14.75
MJN 160115P00110000 P 01/15/16 110.0 13.45 17.65
MJN 160115P00115000 P 01/15/16 115.0 17.65 21.20
MJN 160115P00120000 P 01/15/16 120.0 21.05 24.70
MJN 160115P00125000 P 01/15/16 125.0 25.10 28.60
MJN 160115P00130000 P 01/15/16 130.0 28.75 32.55
MJN 160115P00135000 P 01/15/16 135.0 33.15 36.85
MJN 160115P00140000 P 01/15/16 140.0 38.00 41.45
MJN 160115P00145000 P 01/15/16 145.0 41.85 45.30
MJN 160115P00150000 P 01/15/16 150.0 46.55 50.05
MJN 170120C00050000 C 01/20/17 50.0 51.50 55.90
MJN 170120C00055000 C 01/20/17 55.0 46.15 50.85
MJN 170120C00060000 C 01/20/17 60.0 41.55 46.00
MJN 170120C00065000 C 01/20/17 65.0 36.80 40.60
MJN 170120C00070000 C 01/20/17 70.0 32.00 35.90
MJN 170120C00075000 C 01/20/17 75.0 27.65 31.45
MJN 170120C00080000 C 01/20/17 80.0 23.55 27.25
MJN 170120C00085000 C 01/20/17 85.0 19.90 23.60
MJN 170120C00090000 C 01/20/17 90.0 16.50 20.15
MJN 170120C00095000 C 01/20/17 95.0 13.45 17.10
MJN 170120C00100000 C 01/20/17 100.0 10.70 14.25
MJN 170120C00105000 C 01/20/17 105.0 8.25 11.80
MJN 170120C00110000 C 01/20/17 110.0 6.15 9.90
MJN 170120C00115000 C 01/20/17 115.0 4.35 8.20
MJN 170120C00120000 C 01/20/17 120.0 2.80 6.75
MJN 170120C00125000 C 01/20/17 125.0 1.40 5.30
MJN 170120C00130000 C 01/20/17 130.0 0.55 4.95
MJN 170120C00135000 C 01/20/17 135.0 0.05 4.95
MJN 170120C00140000 C 01/20/17 140.0 0.05 5.00
MJN 170120C00145000 C 01/20/17 145.0 0.00 5.00
MJN 170120C00150000 C 01/20/17 150.0 0.00 5.00
MJN 170120P00050000 P 01/20/17 50.0 0.00 5.00
MJN 170120P00055000 P 01/20/17 55.0 0.00 5.00
MJN 170120P00060000 P 01/20/17 60.0 0.00 5.00
MJN 170120P00065000 P 01/20/17 65.0 0.00 5.00
MJN 170120P00070000 P 01/20/17 70.0 0.05 4.95
MJN 170120P00075000 P 01/20/17 75.0 1.00 5.50
MJN 170120P00080000 P 01/20/17 80.0 2.20 6.50
MJN 170120P00085000 P 01/20/17 85.0 3.50 7.95
MJN 170120P00090000 P 01/20/17 90.0 5.30 9.80
MJN 170120P00095000 P 01/20/17 95.0 7.30 11.60
MJN 170120P00100000 P 01/20/17 100.0 9.70 14.00
MJN 170120P00105000 P 01/20/17 105.0 12.35 16.70
MJN 170120P00110000 P 01/20/17 110.0 15.25 19.25
MJN 170120P00115000 P 01/20/17 115.0 18.30 22.30
MJN 170120P00120000 P 01/20/17 120.0 21.75 25.95
MJN 170120P00125000 P 01/20/17 125.0 25.35 29.55
MJN 170120P00130000 P 01/20/17 130.0 29.50 33.55
MJN 170120P00135000 P 01/20/17 135.0 33.60 37.45
MJN 170120P00140000 P 01/20/17 140.0 37.85 41.90
MJN 170120P00145000 P 01/20/17 145.0 42.35 45.95
MJN 170120P00150000 P 01/20/17 150.0 46.15 50.70

OPRA data is delayed 15 minutes.