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 (2016-07-22)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 160916C00050000 C 09/16/16 50.0 31.95 34.70
MJN 160916C00055000 C 09/16/16 55.0 26.95 29.70
MJN 160916C00060000 C 09/16/16 60.0 21.95 24.70
MJN 160916C00065000 C 09/16/16 65.0 16.95 19.70
MJN 160916C00070000 C 09/16/16 70.0 12.00 15.70
MJN 160916C00075000 C 09/16/16 75.0 7.20 9.60
MJN 160916C00077500 C 09/16/16 77.5 4.90 6.60
MJN 160916C00080000 C 09/16/16 80.0 3.70 4.50
MJN 160916C00082500 C 09/16/16 82.5 2.12 3.60
MJN 160916C00085000 C 09/16/16 85.0 1.06 1.15
MJN 160916C00087500 C 09/16/16 87.5 0.45 0.60
MJN 160916C00090000 C 09/16/16 90.0 0.17 1.14
MJN 160916C00092500 C 09/16/16 92.5 0.04 0.53
MJN 160916C00095000 C 09/16/16 95.0 0.02 0.25
MJN 160916C00100000 C 09/16/16 100.0 0.00 0.50
MJN 160916C00105000 C 09/16/16 105.0 0.00 1.70
MJN 160916C00110000 C 09/16/16 110.0 0.00 1.67
MJN 160916C00115000 C 09/16/16 115.0 0.00 1.66
MJN 160916C00120000 C 09/16/16 120.0 0.00 1.63
MJN 160916C00125000 C 09/16/16 125.0 0.00 1.28
MJN 160916C00130000 C 09/16/16 130.0 0.00 1.28
MJN 160916C00135000 C 09/16/16 135.0 0.00 0.25
MJN 160916P00050000 P 09/16/16 50.0 0.00 1.61
MJN 160916P00055000 P 09/16/16 55.0 0.00 1.61
MJN 160916P00060000 P 09/16/16 60.0 0.00 1.62
MJN 160916P00065000 P 09/16/16 65.0 0.00 1.36
MJN 160916P00070000 P 09/16/16 70.0 0.01 0.50
MJN 160916P00075000 P 09/16/16 75.0 0.06 0.54
MJN 160916P00077500 P 09/16/16 77.5 0.31 1.77
MJN 160916P00080000 P 09/16/16 80.0 0.81 0.92
MJN 160916P00082500 P 09/16/16 82.5 1.65 1.77
MJN 160916P00085000 P 09/16/16 85.0 3.00 3.45
MJN 160916P00087500 P 09/16/16 87.5 4.35 5.60
MJN 160916P00090000 P 09/16/16 90.0 4.90 8.80
MJN 160916P00092500 P 09/16/16 92.5 7.55 11.35
MJN 160916P00095000 P 09/16/16 95.0 9.80 14.00
MJN 160916P00100000 P 09/16/16 100.0 14.75 18.60
MJN 160916P00105000 P 09/16/16 105.0 19.70 23.60
MJN 160916P00110000 P 09/16/16 110.0 24.70 28.60
MJN 160916P00115000 P 09/16/16 115.0 29.70 33.60
MJN 160916P00120000 P 09/16/16 120.0 34.70 38.60
MJN 160916P00125000 P 09/16/16 125.0 39.70 43.60
MJN 160916P00130000 P 09/16/16 130.0 44.70 48.60
MJN 160916P00135000 P 09/16/16 135.0 49.65 54.00
MJN 161021C00045000 C 10/21/16 45.0 36.95 39.70
MJN 161021C00050000 C 10/21/16 50.0 31.95 34.70
MJN 161021C00055000 C 10/21/16 55.0 26.90 29.70
MJN 161021C00060000 C 10/21/16 60.0 21.90 24.65
MJN 161021C00065000 C 10/21/16 65.0 17.05 19.65
MJN 161021C00070000 C 10/21/16 70.0 12.15 15.75
MJN 161021C00075000 C 10/21/16 75.0 7.65 11.20
MJN 161021C00077500 C 10/21/16 77.5 5.70 9.00
MJN 161021C00080000 C 10/21/16 80.0 3.80 7.00
MJN 161021C00082500 C 10/21/16 82.5 2.10 5.35
MJN 161021C00085000 C 10/21/16 85.0 1.32 3.75
MJN 161021C00087500 C 10/21/16 87.5 0.78 2.19
MJN 161021C00090000 C 10/21/16 90.0 0.69 1.25
MJN 161021C00092500 C 10/21/16 92.5 0.22 1.33
MJN 161021C00095000 C 10/21/16 95.0 0.05 0.93
MJN 161021C00100000 C 10/21/16 100.0 0.00 0.68
MJN 161021C00105000 C 10/21/16 105.0 0.00 1.63
MJN 161021C00110000 C 10/21/16 110.0 0.00 1.39
MJN 161021C00115000 C 10/21/16 115.0 0.00 1.70
MJN 161021C00120000 C 10/21/16 120.0 0.00 1.68
MJN 161021C00125000 C 10/21/16 125.0 0.00 1.67
MJN 161021C00130000 C 10/21/16 130.0 0.00 4.50
MJN 161021P00045000 P 10/21/16 45.0 0.00 1.62
MJN 161021P00050000 P 10/21/16 50.0 0.00 1.64
MJN 161021P00055000 P 10/21/16 55.0 0.00 1.66
MJN 161021P00060000 P 10/21/16 60.0 0.00 1.33
MJN 161021P00065000 P 10/21/16 65.0 0.00 0.95
MJN 161021P00070000 P 10/21/16 70.0 0.06 2.01
MJN 161021P00075000 P 10/21/16 75.0 0.37 2.25
MJN 161021P00077500 P 10/21/16 77.5 0.70 1.97
MJN 161021P00080000 P 10/21/16 80.0 1.25 2.74
MJN 161021P00082500 P 10/21/16 82.5 1.90 3.70
MJN 161021P00085000 P 10/21/16 85.0 2.47 6.00
MJN 161021P00087500 P 10/21/16 87.5 3.90 7.60
MJN 161021P00090000 P 10/21/16 90.0 5.65 9.40
MJN 161021P00092500 P 10/21/16 92.5 7.80 11.60
MJN 161021P00095000 P 10/21/16 95.0 10.25 13.80
MJN 161021P00100000 P 10/21/16 100.0 15.05 18.80
MJN 161021P00105000 P 10/21/16 105.0 19.95 23.60
MJN 161021P00110000 P 10/21/16 110.0 24.90 28.60
MJN 161021P00115000 P 10/21/16 115.0 29.70 33.60
MJN 161021P00120000 P 10/21/16 120.0 34.70 38.60
MJN 161021P00125000 P 10/21/16 125.0 39.70 43.60
MJN 161021P00130000 P 10/21/16 130.0 44.60 48.90
MJN 161118C00045000 C 11/18/16 45.0 36.95 40.50
MJN 161118C00050000 C 11/18/16 50.0 31.95 35.55
MJN 161118C00055000 C 11/18/16 55.0 26.95 29.65
MJN 161118C00060000 C 11/18/16 60.0 22.05 24.65
MJN 161118C00065000 C 11/18/16 65.0 17.10 19.65
MJN 161118C00070000 C 11/18/16 70.0 12.45 14.60
MJN 161118C00075000 C 11/18/16 75.0 8.05 11.85
MJN 161118C00077500 C 11/18/16 77.5 6.05 9.80
MJN 161118C00080000 C 11/18/16 80.0 5.05 7.35
MJN 161118C00082500 C 11/18/16 82.5 3.70 4.60
MJN 161118C00085000 C 11/18/16 85.0 3.15 3.25
MJN 161118C00087500 C 11/18/16 87.5 2.16 2.40
MJN 161118C00090000 C 11/18/16 90.0 1.46 1.63
MJN 161118C00092500 C 11/18/16 92.5 1.00 1.18
MJN 161118C00095000 C 11/18/16 95.0 0.48 1.06
MJN 161118C00100000 C 11/18/16 100.0 0.19 0.62
MJN 161118C00105000 C 11/18/16 105.0 0.00 1.83
MJN 161118C00110000 C 11/18/16 110.0 0.00 0.73
MJN 161118C00115000 C 11/18/16 115.0 0.00 1.72
MJN 161118C00120000 C 11/18/16 120.0 0.00 1.69
MJN 161118C00125000 C 11/18/16 125.0 0.00 1.68
MJN 161118P00045000 P 11/18/16 45.0 0.00 1.63
MJN 161118P00050000 P 11/18/16 50.0 0.00 1.65
MJN 161118P00055000 P 11/18/16 55.0 0.00 0.56
MJN 161118P00060000 P 11/18/16 60.0 0.00 1.77
MJN 161118P00065000 P 11/18/16 65.0 0.00 0.70
MJN 161118P00070000 P 11/18/16 70.0 0.11 2.00
MJN 161118P00075000 P 11/18/16 75.0 1.31 1.48
MJN 161118P00077500 P 11/18/16 77.5 1.82 2.10
MJN 161118P00080000 P 11/18/16 80.0 2.63 2.91
MJN 161118P00082500 P 11/18/16 82.5 3.40 4.00
MJN 161118P00085000 P 11/18/16 85.0 4.05 5.30
MJN 161118P00087500 P 11/18/16 87.5 5.15 6.85
MJN 161118P00090000 P 11/18/16 90.0 6.15 8.85
MJN 161118P00092500 P 11/18/16 92.5 8.20 12.35
MJN 161118P00095000 P 11/18/16 95.0 10.35 14.40
MJN 161118P00100000 P 11/18/16 100.0 14.95 18.95
MJN 161118P00105000 P 11/18/16 105.0 19.80 23.80
MJN 161118P00110000 P 11/18/16 110.0 24.75 28.60
MJN 161118P00115000 P 11/18/16 115.0 29.75 33.60
MJN 161118P00120000 P 11/18/16 120.0 34.70 38.60
MJN 161118P00125000 P 11/18/16 125.0 39.65 43.60
MJN 170120C00035000 C 01/20/17 35.0 46.90 50.40
MJN 170120C00040000 C 01/20/17 40.0 41.90 45.40
MJN 170120C00045000 C 01/20/17 45.0 36.90 40.70
MJN 170120C00050000 C 01/20/17 50.0 31.95 35.45
MJN 170120C00055000 C 01/20/17 55.0 27.05 30.65
MJN 170120C00060000 C 01/20/17 60.0 21.65 25.80
MJN 170120C00065000 C 01/20/17 65.0 17.30 21.10
MJN 170120C00070000 C 01/20/17 70.0 13.65 14.60
MJN 170120C00075000 C 01/20/17 75.0 9.65 10.50
MJN 170120C00077500 C 01/20/17 77.5 7.85 8.70
MJN 170120C00080000 C 01/20/17 80.0 6.55 7.05
MJN 170120C00082500 C 01/20/17 82.5 4.90 5.55
MJN 170120C00085000 C 01/20/17 85.0 4.00 4.35
MJN 170120C00087500 C 01/20/17 87.5 3.05 3.35
MJN 170120C00090000 C 01/20/17 90.0 1.28 2.60
MJN 170120C00092500 C 01/20/17 92.5 1.61 2.03
MJN 170120C00095000 C 01/20/17 95.0 1.10 1.54
MJN 170120C00100000 C 01/20/17 100.0 0.50 0.84
MJN 170120C00105000 C 01/20/17 105.0 0.15 0.48
MJN 170120C00110000 C 01/20/17 110.0 0.00 2.29
MJN 170120C00115000 C 01/20/17 115.0 0.00 2.20
MJN 170120C00120000 C 01/20/17 120.0 0.00 0.60
MJN 170120C00125000 C 01/20/17 125.0 0.00 2.14
MJN 170120C00130000 C 01/20/17 130.0 0.00 2.13
MJN 170120C00135000 C 01/20/17 135.0 0.00 2.13
MJN 170120C00140000 C 01/20/17 140.0 0.00 2.13
MJN 170120C00145000 C 01/20/17 145.0 0.01 2.13
MJN 170120C00150000 C 01/20/17 150.0 0.00 2.13
MJN 170120P00035000 P 01/20/17 35.0 0.00 2.13
MJN 170120P00040000 P 01/20/17 40.0 0.00 2.13
MJN 170120P00045000 P 01/20/17 45.0 0.00 1.70
MJN 170120P00050000 P 01/20/17 50.0 0.00 0.25
MJN 170120P00055000 P 01/20/17 55.0 0.04 0.32
MJN 170120P00060000 P 01/20/17 60.0 0.18 0.52
MJN 170120P00065000 P 01/20/17 65.0 0.47 0.88
MJN 170120P00070000 P 01/20/17 70.0 1.05 1.46
MJN 170120P00075000 P 01/20/17 75.0 2.06 2.46
MJN 170120P00077500 P 01/20/17 77.5 2.76 3.25
MJN 170120P00080000 P 01/20/17 80.0 3.65 4.20
MJN 170120P00082500 P 01/20/17 82.5 4.75 5.10
MJN 170120P00085000 P 01/20/17 85.0 6.05 6.40
MJN 170120P00087500 P 01/20/17 87.5 7.55 7.95
MJN 170120P00090000 P 01/20/17 90.0 9.20 9.65
MJN 170120P00092500 P 01/20/17 92.5 11.05 11.90
MJN 170120P00095000 P 01/20/17 95.0 13.10 13.65
MJN 170120P00100000 P 01/20/17 100.0 17.40 18.00
MJN 170120P00105000 P 01/20/17 105.0 20.20 24.20
MJN 170120P00110000 P 01/20/17 110.0 25.20 29.00
MJN 170120P00115000 P 01/20/17 115.0 29.85 33.80
MJN 170120P00120000 P 01/20/17 120.0 34.85 38.80
MJN 170120P00125000 P 01/20/17 125.0 40.00 43.60
MJN 170120P00130000 P 01/20/17 130.0 44.80 48.80
MJN 170120P00135000 P 01/20/17 135.0 49.75 53.80
MJN 170120P00140000 P 01/20/17 140.0 54.75 58.60
MJN 170120P00145000 P 01/20/17 145.0 59.75 63.60
MJN 170120P00150000 P 01/20/17 150.0 64.70 68.60
MJN 170217C00045000 C 02/17/17 45.0 36.90 40.35
MJN 170217C00050000 C 02/17/17 50.0 31.95 35.30
MJN 170217C00055000 C 02/17/17 55.0 27.00 30.30
MJN 170217C00060000 C 02/17/17 60.0 22.10 25.40
MJN 170217C00065000 C 02/17/17 65.0 17.45 20.85
MJN 170217C00070000 C 02/17/17 70.0 12.95 16.50
MJN 170217C00075000 C 02/17/17 75.0 8.55 12.60
MJN 170217C00077500 C 02/17/17 77.5 6.90 10.80
MJN 170217C00080000 C 02/17/17 80.0 5.40 9.40
MJN 170217C00082500 C 02/17/17 82.5 4.05 7.85
MJN 170217C00085000 C 02/17/17 85.0 4.25 5.40
MJN 170217C00087500 C 02/17/17 87.5 3.25 4.65
MJN 170217C00090000 C 02/17/17 90.0 2.41 4.00
MJN 170217C00092500 C 02/17/17 92.5 0.98 4.45
MJN 170217C00095000 C 02/17/17 95.0 0.05 4.05
MJN 170217C00100000 C 02/17/17 100.0 0.05 3.30
MJN 170217C00105000 C 02/17/17 105.0 0.00 2.65
MJN 170217C00110000 C 02/17/17 110.0 0.00 2.48
MJN 170217C00115000 C 02/17/17 115.0 0.00 2.58
MJN 170217C00120000 C 02/17/17 120.0 0.00 2.30
MJN 170217C00125000 C 02/17/17 125.0 0.00 2.26
MJN 170217C00130000 C 02/17/17 130.0 0.00 2.25
MJN 170217P00045000 P 02/17/17 45.0 0.00 2.15
MJN 170217P00050000 P 02/17/17 50.0 0.00 2.16
MJN 170217P00055000 P 02/17/17 55.0 0.00 2.19
MJN 170217P00060000 P 02/17/17 60.0 0.00 2.28
MJN 170217P00065000 P 02/17/17 65.0 0.06 1.00
MJN 170217P00070000 P 02/17/17 70.0 0.10 2.00
MJN 170217P00075000 P 02/17/17 75.0 2.12 4.70
MJN 170217P00077500 P 02/17/17 77.5 1.15 5.25
MJN 170217P00080000 P 02/17/17 80.0 3.65 4.50
MJN 170217P00082500 P 02/17/17 82.5 4.55 6.10
MJN 170217P00085000 P 02/17/17 85.0 6.05 7.25
MJN 170217P00087500 P 02/17/17 87.5 6.30 10.20
MJN 170217P00090000 P 02/17/17 90.0 7.90 11.65
MJN 170217P00092500 P 02/17/17 92.5 11.05 13.25
MJN 170217P00095000 P 02/17/17 95.0 11.70 15.15
MJN 170217P00100000 P 02/17/17 100.0 17.35 19.30
MJN 170217P00105000 P 02/17/17 105.0 20.50 23.85
MJN 170217P00110000 P 02/17/17 110.0 25.15 28.65
MJN 170217P00115000 P 02/17/17 115.0 30.00 33.50
MJN 170217P00120000 P 02/17/17 120.0 35.10 38.50
MJN 170217P00125000 P 02/17/17 125.0 40.10 43.45
MJN 170217P00130000 P 02/17/17 130.0 45.00 48.45
MJN 180119C00035000 C 01/19/18 35.0 46.05 50.80
MJN 180119C00040000 C 01/19/18 40.0 41.05 45.80
MJN 180119C00045000 C 01/19/18 45.0 36.05 40.80
MJN 180119C00050000 C 01/19/18 50.0 31.05 35.80
MJN 180119C00055000 C 01/19/18 55.0 27.10 30.80
MJN 180119C00060000 C 01/19/18 60.0 22.70 26.40
MJN 180119C00065000 C 01/19/18 65.0 18.50 22.20
MJN 180119C00070000 C 01/19/18 70.0 14.70 18.60
MJN 180119C00075000 C 01/19/18 75.0 11.30 15.40
MJN 180119C00077500 C 01/19/18 77.5 9.70 14.00
MJN 180119C00080000 C 01/19/18 80.0 8.30 12.50
MJN 180119C00082500 C 01/19/18 82.5 6.90 11.20
MJN 180119C00085000 C 01/19/18 85.0 5.70 10.00
MJN 180119C00087500 C 01/19/18 87.5 4.70 9.00
MJN 180119C00090000 C 01/19/18 90.0 3.70 8.00
MJN 180119C00092500 C 01/19/18 92.5 2.90 6.00
MJN 180119C00095000 C 01/19/18 95.0 2.10 6.20
MJN 180119C00100000 C 01/19/18 100.0 0.70 5.00
MJN 180119C00105000 C 01/19/18 105.0 0.05 4.80
MJN 180119C00110000 C 01/19/18 110.0 0.05 4.80
MJN 180119C00115000 C 01/19/18 115.0 0.00 4.80
MJN 180119C00120000 C 01/19/18 120.0 0.00 4.60
MJN 180119C00125000 C 01/19/18 125.0 0.01 4.45
MJN 180119C00130000 C 01/19/18 130.0 0.00 4.40
MJN 180119P00035000 P 01/19/18 35.0 0.00 4.90
MJN 180119P00040000 P 01/19/18 40.0 0.00 4.40
MJN 180119P00045000 P 01/19/18 45.0 0.00 1.25
MJN 180119P00050000 P 01/19/18 50.0 0.00 4.80
MJN 180119P00055000 P 01/19/18 55.0 0.05 4.80
MJN 180119P00060000 P 01/19/18 60.0 0.05 4.80
MJN 180119P00065000 P 01/19/18 65.0 0.50 5.20
MJN 180119P00070000 P 01/19/18 70.0 1.70 6.40
MJN 180119P00075000 P 01/19/18 75.0 3.50 8.00
MJN 180119P00077500 P 01/19/18 77.5 4.70 9.00
MJN 180119P00080000 P 01/19/18 80.0 5.70 10.00
MJN 180119P00082500 P 01/19/18 82.5 7.10 11.00
MJN 180119P00085000 P 01/19/18 85.0 8.50 12.30
MJN 180119P00087500 P 01/19/18 87.5 9.90 13.60
MJN 180119P00090000 P 01/19/18 90.0 11.50 15.20
MJN 180119P00092500 P 01/19/18 92.5 13.10 16.80
MJN 180119P00095000 P 01/19/18 95.0 14.90 18.40
MJN 180119P00100000 P 01/19/18 100.0 18.70 22.00
MJN 180119P00105000 P 01/19/18 105.0 22.70 26.00
MJN 180119P00110000 P 01/19/18 110.0 26.90 30.20
MJN 180119P00115000 P 01/19/18 115.0 31.30 34.60
MJN 180119P00120000 P 01/19/18 120.0 35.90 39.20
MJN 180119P00125000 P 01/19/18 125.0 40.70 44.00
MJN 180119P00130000 P 01/19/18 130.0 45.50 49.95

OPRA data is delayed 15 minutes.