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 (2016-04-22)Premium Content

Mead Johnson Nutrition Company (MJN)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 160617C00045000 C 06/17/16 45.0 36.35 38.25
MJN 160617C00050000 C 06/17/16 50.0 31.30 33.25
MJN 160617C00055000 C 06/17/16 55.0 26.40 28.25
MJN 160617C00060000 C 06/17/16 60.0 21.30 23.30
MJN 160617C00065000 C 06/17/16 65.0 16.50 18.10
MJN 160617C00070000 C 06/17/16 70.0 11.55 13.15
MJN 160617C00075000 C 06/17/16 75.0 6.95 8.60
MJN 160617C00080000 C 06/17/16 80.0 3.25 3.75
MJN 160617C00085000 C 06/17/16 85.0 1.02 1.34
MJN 160617C00090000 C 06/17/16 90.0 0.20 0.75
MJN 160617C00095000 C 06/17/16 95.0 0.11 0.50
MJN 160617C00100000 C 06/17/16 100.0 0.05 0.25
MJN 160617C00105000 C 06/17/16 105.0 0.00 0.50
MJN 160617C00110000 C 06/17/16 110.0 0.00 0.25
MJN 160617C00115000 C 06/17/16 115.0 0.00 0.09
MJN 160617C00120000 C 06/17/16 120.0 0.00 0.50
MJN 160617C00125000 C 06/17/16 125.0 0.00 0.50
MJN 160617P00045000 P 06/17/16 45.0 0.00 0.50
MJN 160617P00050000 P 06/17/16 50.0 0.00 0.50
MJN 160617P00055000 P 06/17/16 55.0 0.00 0.50
MJN 160617P00060000 P 06/17/16 60.0 0.00 0.50
MJN 160617P00065000 P 06/17/16 65.0 0.00 0.50
MJN 160617P00070000 P 06/17/16 70.0 0.01 0.30
MJN 160617P00075000 P 06/17/16 75.0 0.38 0.50
MJN 160617P00080000 P 06/17/16 80.0 1.29 1.71
MJN 160617P00085000 P 06/17/16 85.0 3.95 4.60
MJN 160617P00090000 P 06/17/16 90.0 7.70 9.00
MJN 160617P00095000 P 06/17/16 95.0 12.40 14.00
MJN 160617P00100000 P 06/17/16 100.0 17.10 18.95
MJN 160617P00105000 P 06/17/16 105.0 22.10 24.10
MJN 160617P00110000 P 06/17/16 110.0 27.10 29.00
MJN 160617P00115000 P 06/17/16 115.0 32.10 34.00
MJN 160617P00120000 P 06/17/16 120.0 37.10 39.00
MJN 160617P00125000 P 06/17/16 125.0 42.10 44.00
MJN 160715C00045000 C 07/15/16 45.0 36.25 38.80
MJN 160715C00050000 C 07/15/16 50.0 31.30 33.80
MJN 160715C00055000 C 07/15/16 55.0 26.30 28.80
MJN 160715C00060000 C 07/15/16 60.0 21.30 23.85
MJN 160715C00065000 C 07/15/16 65.0 16.40 18.95
MJN 160715C00070000 C 07/15/16 70.0 11.45 14.00
MJN 160715C00075000 C 07/15/16 75.0 6.90 9.50
MJN 160715C00080000 C 07/15/16 80.0 4.00 4.60
MJN 160715C00085000 C 07/15/16 85.0 1.88 2.20
MJN 160715C00090000 C 07/15/16 90.0 0.54 1.08
MJN 160715C00095000 C 07/15/16 95.0 0.03 0.99
MJN 160715C00100000 C 07/15/16 100.0 0.04 0.64
MJN 160715C00105000 C 07/15/16 105.0 0.00 0.55
MJN 160715C00110000 C 07/15/16 110.0 0.00 0.53
MJN 160715C00115000 C 07/15/16 115.0 0.00 0.53
MJN 160715C00120000 C 07/15/16 120.0 0.00 0.52
MJN 160715P00045000 P 07/15/16 45.0 0.00 0.52
MJN 160715P00050000 P 07/15/16 50.0 0.00 0.53
MJN 160715P00055000 P 07/15/16 55.0 0.00 0.55
MJN 160715P00060000 P 07/15/16 60.0 0.00 0.60
MJN 160715P00065000 P 07/15/16 65.0 0.00 0.55
MJN 160715P00070000 P 07/15/16 70.0 0.01 0.95
MJN 160715P00075000 P 07/15/16 75.0 0.73 1.22
MJN 160715P00080000 P 07/15/16 80.0 2.14 2.54
MJN 160715P00085000 P 07/15/16 85.0 4.65 5.30
MJN 160715P00090000 P 07/15/16 90.0 7.85 11.15
MJN 160715P00095000 P 07/15/16 95.0 12.10 14.30
MJN 160715P00100000 P 07/15/16 100.0 17.40 19.15
MJN 160715P00105000 P 07/15/16 105.0 21.15 25.40
MJN 160715P00110000 P 07/15/16 110.0 26.45 29.05
MJN 160715P00115000 P 07/15/16 115.0 31.55 34.15
MJN 160715P00120000 P 07/15/16 120.0 36.45 39.05
MJN 160819C00040000 C 08/19/16 40.0 41.25 43.00
MJN 160819C00045000 C 08/19/16 45.0 36.25 38.00
MJN 160819C00050000 C 08/19/16 50.0 31.25 33.00
MJN 160819C00055000 C 08/19/16 55.0 26.25 28.25
MJN 160819C00060000 C 08/19/16 60.0 21.25 23.05
MJN 160819C00065000 C 08/19/16 65.0 16.80 18.10
MJN 160819C00070000 C 08/19/16 70.0 12.45 13.30
MJN 160819C00075000 C 08/19/16 75.0 8.55 9.20
MJN 160819C00080000 C 08/19/16 80.0 5.20 5.60
MJN 160819C00085000 C 08/19/16 85.0 3.00 3.20
MJN 160819C00090000 C 08/19/16 90.0 1.54 1.83
MJN 160819C00095000 C 08/19/16 95.0 0.89 1.00
MJN 160819C00100000 C 08/19/16 100.0 0.36 0.70
MJN 160819C00105000 C 08/19/16 105.0 0.19 0.42
MJN 160819C00110000 C 08/19/16 110.0 0.07 0.19
MJN 160819C00115000 C 08/19/16 115.0 0.00 0.25
MJN 160819C00120000 C 08/19/16 120.0 0.00 0.25
MJN 160819C00125000 C 08/19/16 125.0 0.00 0.50
MJN 160819P00040000 P 08/19/16 40.0 0.00 0.50
MJN 160819P00045000 P 08/19/16 45.0 0.00 0.38
MJN 160819P00050000 P 08/19/16 50.0 0.00 0.50
MJN 160819P00055000 P 08/19/16 55.0 0.00 0.25
MJN 160819P00060000 P 08/19/16 60.0 0.00 0.30
MJN 160819P00065000 P 08/19/16 65.0 0.29 0.53
MJN 160819P00070000 P 08/19/16 70.0 0.77 1.00
MJN 160819P00075000 P 08/19/16 75.0 1.71 1.93
MJN 160819P00080000 P 08/19/16 80.0 3.40 3.60
MJN 160819P00085000 P 08/19/16 85.0 6.00 6.45
MJN 160819P00090000 P 08/19/16 90.0 9.45 10.15
MJN 160819P00095000 P 08/19/16 95.0 13.55 14.35
MJN 160819P00100000 P 08/19/16 100.0 18.00 18.85
MJN 160819P00105000 P 08/19/16 105.0 22.60 24.30
MJN 160819P00110000 P 08/19/16 110.0 27.10 29.20
MJN 160819P00115000 P 08/19/16 115.0 32.05 34.15
MJN 160819P00120000 P 08/19/16 120.0 37.15 39.15
MJN 160819P00125000 P 08/19/16 125.0 41.70 44.15
MJN 161118C00045000 C 11/18/16 45.0 36.20 38.10
MJN 161118C00050000 C 11/18/16 50.0 30.90 33.10
MJN 161118C00055000 C 11/18/16 55.0 26.30 28.15
MJN 161118C00060000 C 11/18/16 60.0 21.20 23.55
MJN 161118C00065000 C 11/18/16 65.0 17.20 18.55
MJN 161118C00070000 C 11/18/16 70.0 13.05 14.45
MJN 161118C00075000 C 11/18/16 75.0 9.30 10.40
MJN 161118C00080000 C 11/18/16 80.0 6.10 7.40
MJN 161118C00085000 C 11/18/16 85.0 4.00 4.95
MJN 161118C00090000 C 11/18/16 90.0 2.33 3.25
MJN 161118C00095000 C 11/18/16 95.0 1.02 2.04
MJN 161118C00100000 C 11/18/16 100.0 0.09 1.00
MJN 161118C00105000 C 11/18/16 105.0 0.19 0.92
MJN 161118C00110000 C 11/18/16 110.0 0.00 0.63
MJN 161118C00115000 C 11/18/16 115.0 0.00 1.08
MJN 161118C00120000 C 11/18/16 120.0 0.00 0.50
MJN 161118C00125000 C 11/18/16 125.0 0.00 0.50
MJN 161118P00045000 P 11/18/16 45.0 0.00 0.50
MJN 161118P00050000 P 11/18/16 50.0 0.00 0.50
MJN 161118P00055000 P 11/18/16 55.0 0.00 0.56
MJN 161118P00060000 P 11/18/16 60.0 0.19 0.87
MJN 161118P00065000 P 11/18/16 65.0 0.41 2.84
MJN 161118P00070000 P 11/18/16 70.0 1.32 2.23
MJN 161118P00075000 P 11/18/16 75.0 2.90 3.65
MJN 161118P00080000 P 11/18/16 80.0 4.60 5.65
MJN 161118P00085000 P 11/18/16 85.0 7.25 8.25
MJN 161118P00090000 P 11/18/16 90.0 10.65 11.45
MJN 161118P00095000 P 11/18/16 95.0 14.30 15.90
MJN 161118P00100000 P 11/18/16 100.0 17.80 20.35
MJN 161118P00105000 P 11/18/16 105.0 23.00 24.90
MJN 161118P00110000 P 11/18/16 110.0 27.75 29.65
MJN 161118P00115000 P 11/18/16 115.0 32.05 34.45
MJN 161118P00120000 P 11/18/16 120.0 37.00 39.40
MJN 161118P00125000 P 11/18/16 125.0 41.95 44.30
MJN 170120C00035000 C 01/20/17 35.0 46.20 48.15
MJN 170120C00040000 C 01/20/17 40.0 41.20 43.15
MJN 170120C00045000 C 01/20/17 45.0 36.20 38.15
MJN 170120C00050000 C 01/20/17 50.0 31.25 33.20
MJN 170120C00055000 C 01/20/17 55.0 26.35 28.25
MJN 170120C00060000 C 01/20/17 60.0 21.65 23.55
MJN 170120C00065000 C 01/20/17 65.0 17.50 18.60
MJN 170120C00070000 C 01/20/17 70.0 13.40 14.60
MJN 170120C00075000 C 01/20/17 75.0 10.10 11.05
MJN 170120C00080000 C 01/20/17 80.0 7.20 8.00
MJN 170120C00085000 C 01/20/17 85.0 4.90 5.55
MJN 170120C00090000 C 01/20/17 90.0 3.10 3.65
MJN 170120C00095000 C 01/20/17 95.0 1.69 2.34
MJN 170120C00100000 C 01/20/17 100.0 0.92 1.43
MJN 170120C00105000 C 01/20/17 105.0 0.40 0.84
MJN 170120C00110000 C 01/20/17 110.0 0.04 0.81
MJN 170120C00115000 C 01/20/17 115.0 0.00 0.58
MJN 170120C00120000 C 01/20/17 120.0 0.00 0.50
MJN 170120C00125000 C 01/20/17 125.0 0.00 0.50
MJN 170120C00130000 C 01/20/17 130.0 0.00 0.50
MJN 170120C00135000 C 01/20/17 135.0 0.00 0.50
MJN 170120C00140000 C 01/20/17 140.0 0.00 0.50
MJN 170120C00145000 C 01/20/17 145.0 0.01 0.50
MJN 170120C00150000 C 01/20/17 150.0 0.00 0.50
MJN 170120P00035000 P 01/20/17 35.0 0.00 0.50
MJN 170120P00040000 P 01/20/17 40.0 0.00 0.50
MJN 170120P00045000 P 01/20/17 45.0 0.00 0.25
MJN 170120P00050000 P 01/20/17 50.0 0.03 0.36
MJN 170120P00055000 P 01/20/17 55.0 0.20 0.62
MJN 170120P00060000 P 01/20/17 60.0 0.65 1.04
MJN 170120P00065000 P 01/20/17 65.0 1.31 1.67
MJN 170120P00070000 P 01/20/17 70.0 2.28 2.69
MJN 170120P00075000 P 01/20/17 75.0 3.80 4.25
MJN 170120P00080000 P 01/20/17 80.0 5.90 6.30
MJN 170120P00085000 P 01/20/17 85.0 8.25 8.95
MJN 170120P00090000 P 01/20/17 90.0 11.50 12.25
MJN 170120P00095000 P 01/20/17 95.0 14.95 15.85
MJN 170120P00100000 P 01/20/17 100.0 19.05 19.90
MJN 170120P00105000 P 01/20/17 105.0 23.40 25.30
MJN 170120P00110000 P 01/20/17 110.0 28.10 29.95
MJN 170120P00115000 P 01/20/17 115.0 32.70 34.70
MJN 170120P00120000 P 01/20/17 120.0 37.10 39.55
MJN 170120P00125000 P 01/20/17 125.0 42.50 44.45
MJN 170120P00130000 P 01/20/17 130.0 47.40 49.35
MJN 170120P00135000 P 01/20/17 135.0 51.55 55.10
MJN 170120P00140000 P 01/20/17 140.0 56.50 60.15
MJN 170120P00145000 P 01/20/17 145.0 61.30 65.20
MJN 170120P00150000 P 01/20/17 150.0 66.40 70.30
MJN 180119C00035000 C 01/19/18 35.0 45.20 49.00
MJN 180119C00040000 C 01/19/18 40.0 40.20 44.00
MJN 180119C00045000 C 01/19/18 45.0 35.10 38.90
MJN 180119C00050000 C 01/19/18 50.0 30.10 34.00
MJN 180119C00055000 C 01/19/18 55.0 25.55 29.40
MJN 180119C00060000 C 01/19/18 60.0 21.30 25.00
MJN 180119C00065000 C 01/19/18 65.0 17.85 21.00
MJN 180119C00070000 C 01/19/18 70.0 14.40 17.60
MJN 180119C00075000 C 01/19/18 75.0 11.35 14.55
MJN 180119C00080000 C 01/19/18 80.0 9.50 11.50
MJN 180119C00085000 C 01/19/18 85.0 7.40 9.40
MJN 180119C00090000 C 01/19/18 90.0 5.45 7.35
MJN 180119C00095000 C 01/19/18 95.0 3.45 5.80
MJN 180119C00100000 C 01/19/18 100.0 1.92 4.50
MJN 180119C00105000 C 01/19/18 105.0 0.60 3.60
MJN 180119C00110000 C 01/19/18 110.0 0.05 2.71
MJN 180119C00115000 C 01/19/18 115.0 0.46 2.17
MJN 180119C00120000 C 01/19/18 120.0 0.32 1.30
MJN 180119C00125000 C 01/19/18 125.0 0.00 1.45
MJN 180119P00035000 P 01/19/18 35.0 0.00 1.00
MJN 180119P00040000 P 01/19/18 40.0 0.00 1.00
MJN 180119P00045000 P 01/19/18 45.0 0.30 1.29
MJN 180119P00050000 P 01/19/18 50.0 0.69 1.69
MJN 180119P00055000 P 01/19/18 55.0 1.27 2.27
MJN 180119P00060000 P 01/19/18 60.0 2.00 3.00
MJN 180119P00065000 P 01/19/18 65.0 2.95 4.50
MJN 180119P00070000 P 01/19/18 70.0 4.45 6.00
MJN 180119P00075000 P 01/19/18 75.0 6.30 8.30
MJN 180119P00080000 P 01/19/18 80.0 8.55 10.50
MJN 180119P00085000 P 01/19/18 85.0 10.55 13.75
MJN 180119P00090000 P 01/19/18 90.0 13.85 17.05
MJN 180119P00095000 P 01/19/18 95.0 17.25 20.45
MJN 180119P00100000 P 01/19/18 100.0 20.50 24.20
MJN 180119P00105000 P 01/19/18 105.0 24.50 28.00
MJN 180119P00110000 P 01/19/18 110.0 28.70 32.00
MJN 180119P00115000 P 01/19/18 115.0 33.10 36.40
MJN 180119P00120000 P 01/19/18 120.0 37.90 41.00
MJN 180119P00125000 P 01/19/18 125.0 42.50 45.60

OPRA data is delayed 15 minutes.