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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 160819C00040000 C 08/19/16 40.0 50.75 53.55
MJN 160819C00045000 C 08/19/16 45.0 45.75 48.50
MJN 160819C00050000 C 08/19/16 50.0 40.80 43.55
MJN 160819C00055000 C 08/19/16 55.0 35.80 38.55
MJN 160819C00060000 C 08/19/16 60.0 30.80 33.60
MJN 160819C00065000 C 08/19/16 65.0 25.80 28.55
MJN 160819C00070000 C 08/19/16 70.0 19.95 24.00
MJN 160819C00075000 C 08/19/16 75.0 16.20 17.60
MJN 160819C00080000 C 08/19/16 80.0 11.50 12.60
MJN 160819C00085000 C 08/19/16 85.0 7.00 7.85
MJN 160819C00090000 C 08/19/16 90.0 3.50 4.05
MJN 160819C00095000 C 08/19/16 95.0 1.29 1.65
MJN 160819C00100000 C 08/19/16 100.0 0.40 0.62
MJN 160819C00105000 C 08/19/16 105.0 0.11 0.28
MJN 160819C00110000 C 08/19/16 110.0 0.00 0.25
MJN 160819C00115000 C 08/19/16 115.0 0.00 0.38
MJN 160819C00120000 C 08/19/16 120.0 0.00 0.71
MJN 160819C00125000 C 08/19/16 125.0 0.00 0.71
MJN 160819P00040000 P 08/19/16 40.0 0.00 0.19
MJN 160819P00045000 P 08/19/16 45.0 0.00 0.69
MJN 160819P00050000 P 08/19/16 50.0 0.00 0.19
MJN 160819P00055000 P 08/19/16 55.0 0.00 0.69
MJN 160819P00060000 P 08/19/16 60.0 0.00 0.70
MJN 160819P00065000 P 08/19/16 65.0 0.00 0.19
MJN 160819P00070000 P 08/19/16 70.0 0.00 0.20
MJN 160819P00075000 P 08/19/16 75.0 0.01 0.20
MJN 160819P00080000 P 08/19/16 80.0 0.17 0.33
MJN 160819P00085000 P 08/19/16 85.0 0.73 0.86
MJN 160819P00090000 P 08/19/16 90.0 1.88 2.19
MJN 160819P00095000 P 08/19/16 95.0 4.65 5.20
MJN 160819P00100000 P 08/19/16 100.0 8.40 9.20
MJN 160819P00105000 P 08/19/16 105.0 11.55 14.10
MJN 160819P00110000 P 08/19/16 110.0 16.50 18.75
MJN 160819P00115000 P 08/19/16 115.0 21.50 23.75
MJN 160819P00120000 P 08/19/16 120.0 26.50 28.75
MJN 160819P00125000 P 08/19/16 125.0 31.45 33.75
MJN 160916C00050000 C 09/16/16 50.0 40.80 43.60
MJN 160916C00055000 C 09/16/16 55.0 35.85 38.65
MJN 160916C00060000 C 09/16/16 60.0 30.90 33.30
MJN 160916C00065000 C 09/16/16 65.0 25.90 28.65
MJN 160916C00070000 C 09/16/16 70.0 20.95 23.70
MJN 160916C00075000 C 09/16/16 75.0 16.05 18.80
MJN 160916C00080000 C 09/16/16 80.0 11.30 14.05
MJN 160916C00085000 C 09/16/16 85.0 7.50 8.95
MJN 160916C00090000 C 09/16/16 90.0 4.00 4.70
MJN 160916C00095000 C 09/16/16 95.0 1.79 2.20
MJN 160916C00100000 C 09/16/16 100.0 0.50 1.05
MJN 160916C00105000 C 09/16/16 105.0 0.05 0.57
MJN 160916C00110000 C 09/16/16 110.0 0.00 0.37
MJN 160916C00115000 C 09/16/16 115.0 0.00 0.65
MJN 160916C00120000 C 09/16/16 120.0 0.00 0.53
MJN 160916C00125000 C 09/16/16 125.0 0.00 0.45
MJN 160916C00130000 C 09/16/16 130.0 0.00 0.44
MJN 160916C00135000 C 09/16/16 135.0 0.00 0.52
MJN 160916P00050000 P 09/16/16 50.0 0.00 0.45
MJN 160916P00055000 P 09/16/16 55.0 0.00 0.60
MJN 160916P00060000 P 09/16/16 60.0 0.00 0.45
MJN 160916P00065000 P 09/16/16 65.0 0.00 0.47
MJN 160916P00070000 P 09/16/16 70.0 0.00 0.30
MJN 160916P00075000 P 09/16/16 75.0 0.01 0.75
MJN 160916P00080000 P 09/16/16 80.0 0.24 1.03
MJN 160916P00085000 P 09/16/16 85.0 0.89 1.51
MJN 160916P00090000 P 09/16/16 90.0 2.43 3.10
MJN 160916P00095000 P 09/16/16 95.0 5.05 6.25
MJN 160916P00100000 P 09/16/16 100.0 7.70 10.45
MJN 160916P00105000 P 09/16/16 105.0 12.10 14.85
MJN 160916P00110000 P 09/16/16 110.0 16.85 19.65
MJN 160916P00115000 P 09/16/16 115.0 21.80 24.60
MJN 160916P00120000 P 09/16/16 120.0 26.80 29.55
MJN 160916P00125000 P 09/16/16 125.0 31.75 34.55
MJN 160916P00130000 P 09/16/16 130.0 36.75 39.55
MJN 160916P00135000 P 09/16/16 135.0 41.75 44.55
MJN 161118C00045000 C 11/18/16 45.0 45.40 49.00
MJN 161118C00050000 C 11/18/16 50.0 40.40 44.00
MJN 161118C00055000 C 11/18/16 55.0 35.40 39.00
MJN 161118C00060000 C 11/18/16 60.0 30.45 34.00
MJN 161118C00065000 C 11/18/16 65.0 25.55 29.10
MJN 161118C00070000 C 11/18/16 70.0 20.70 24.20
MJN 161118C00075000 C 11/18/16 75.0 16.05 19.55
MJN 161118C00080000 C 11/18/16 80.0 11.65 15.15
MJN 161118C00085000 C 11/18/16 85.0 8.70 9.20
MJN 161118C00090000 C 11/18/16 90.0 5.45 6.20
MJN 161118C00095000 C 11/18/16 95.0 3.20 3.65
MJN 161118C00100000 C 11/18/16 100.0 1.67 2.30
MJN 161118C00105000 C 11/18/16 105.0 0.59 1.41
MJN 161118C00110000 C 11/18/16 110.0 0.07 0.97
MJN 161118C00115000 C 11/18/16 115.0 0.00 1.00
MJN 161118C00120000 C 11/18/16 120.0 0.00 0.73
MJN 161118C00125000 C 11/18/16 125.0 0.00 0.65
MJN 161118P00045000 P 11/18/16 45.0 0.00 0.61
MJN 161118P00050000 P 11/18/16 50.0 0.00 0.63
MJN 161118P00055000 P 11/18/16 55.0 0.00 0.48
MJN 161118P00060000 P 11/18/16 60.0 0.00 0.77
MJN 161118P00065000 P 11/18/16 65.0 0.00 1.10
MJN 161118P00070000 P 11/18/16 70.0 0.05 0.96
MJN 161118P00075000 P 11/18/16 75.0 0.16 1.36
MJN 161118P00080000 P 11/18/16 80.0 0.90 2.06
MJN 161118P00085000 P 11/18/16 85.0 2.41 3.10
MJN 161118P00090000 P 11/18/16 90.0 4.25 4.60
MJN 161118P00095000 P 11/18/16 95.0 6.40 7.30
MJN 161118P00100000 P 11/18/16 100.0 9.55 12.35
MJN 161118P00105000 P 11/18/16 105.0 12.50 15.95
MJN 161118P00110000 P 11/18/16 110.0 16.90 20.40
MJN 161118P00115000 P 11/18/16 115.0 21.60 25.15
MJN 161118P00120000 P 11/18/16 120.0 26.70 30.30
MJN 161118P00125000 P 11/18/16 125.0 31.55 35.00
MJN 170120C00035000 C 01/20/17 35.0 55.00 58.30
MJN 170120C00040000 C 01/20/17 40.0 50.00 53.65
MJN 170120C00045000 C 01/20/17 45.0 44.90 49.00
MJN 170120C00050000 C 01/20/17 50.0 39.90 44.00
MJN 170120C00055000 C 01/20/17 55.0 35.05 38.30
MJN 170120C00060000 C 01/20/17 60.0 30.15 34.10
MJN 170120C00065000 C 01/20/17 65.0 25.35 29.25
MJN 170120C00070000 C 01/20/17 70.0 20.85 23.25
MJN 170120C00075000 C 01/20/17 75.0 17.35 18.30
MJN 170120C00080000 C 01/20/17 80.0 13.00 14.10
MJN 170120C00085000 C 01/20/17 85.0 9.60 10.35
MJN 170120C00090000 C 01/20/17 90.0 6.50 6.85
MJN 170120C00095000 C 01/20/17 95.0 4.15 4.45
MJN 170120C00100000 C 01/20/17 100.0 2.48 3.10
MJN 170120C00105000 C 01/20/17 105.0 1.36 1.84
MJN 170120C00110000 C 01/20/17 110.0 0.05 1.99
MJN 170120C00115000 C 01/20/17 115.0 0.00 2.19
MJN 170120C00120000 C 01/20/17 120.0 0.00 1.81
MJN 170120C00125000 C 01/20/17 125.0 0.00 1.75
MJN 170120C00130000 C 01/20/17 130.0 0.00 0.92
MJN 170120C00135000 C 01/20/17 135.0 0.00 2.23
MJN 170120C00140000 C 01/20/17 140.0 0.00 1.28
MJN 170120C00145000 C 01/20/17 145.0 0.01 1.70
MJN 170120C00150000 C 01/20/17 150.0 0.00 1.09
MJN 170120P00035000 P 01/20/17 35.0 0.00 0.52
MJN 170120P00040000 P 01/20/17 40.0 0.00 0.63
MJN 170120P00045000 P 01/20/17 45.0 0.00 2.13
MJN 170120P00050000 P 01/20/17 50.0 0.00 1.04
MJN 170120P00055000 P 01/20/17 55.0 0.02 1.12
MJN 170120P00060000 P 01/20/17 60.0 0.11 0.49
MJN 170120P00065000 P 01/20/17 65.0 0.28 0.71
MJN 170120P00070000 P 01/20/17 70.0 0.75 1.05
MJN 170120P00075000 P 01/20/17 75.0 1.30 1.63
MJN 170120P00080000 P 01/20/17 80.0 1.98 2.35
MJN 170120P00085000 P 01/20/17 85.0 3.25 3.70
MJN 170120P00090000 P 01/20/17 90.0 5.15 5.65
MJN 170120P00095000 P 01/20/17 95.0 7.75 8.30
MJN 170120P00100000 P 01/20/17 100.0 11.05 11.80
MJN 170120P00105000 P 01/20/17 105.0 14.85 15.95
MJN 170120P00110000 P 01/20/17 110.0 17.70 21.40
MJN 170120P00115000 P 01/20/17 115.0 22.30 25.95
MJN 170120P00120000 P 01/20/17 120.0 27.05 30.60
MJN 170120P00125000 P 01/20/17 125.0 32.05 35.50
MJN 170120P00130000 P 01/20/17 130.0 36.90 40.50
MJN 170120P00135000 P 01/20/17 135.0 41.85 45.45
MJN 170120P00140000 P 01/20/17 140.0 46.80 50.40
MJN 170120P00145000 P 01/20/17 145.0 51.90 55.35
MJN 170120P00150000 P 01/20/17 150.0 56.80 60.35
MJN 170217C00045000 C 02/17/17 45.0 45.00 48.60
MJN 170217C00050000 C 02/17/17 50.0 39.90 43.60
MJN 170217C00055000 C 02/17/17 55.0 35.10 38.65
MJN 170217C00060000 C 02/17/17 60.0 30.80 33.75
MJN 170217C00065000 C 02/17/17 65.0 25.80 28.95
MJN 170217C00070000 C 02/17/17 70.0 20.65 24.35
MJN 170217C00075000 C 02/17/17 75.0 17.15 20.00
MJN 170217C00080000 C 02/17/17 80.0 13.05 15.90
MJN 170217C00085000 C 02/17/17 85.0 8.55 12.20
MJN 170217C00090000 C 02/17/17 90.0 6.50 7.35
MJN 170217C00095000 C 02/17/17 95.0 4.00 4.95
MJN 170217C00100000 C 02/17/17 100.0 2.54 3.20
MJN 170217C00105000 C 02/17/17 105.0 1.15 2.65
MJN 170217C00110000 C 02/17/17 110.0 0.05 2.61
MJN 170217C00115000 C 02/17/17 115.0 0.00 1.89
MJN 170217C00120000 C 02/17/17 120.0 0.00 2.30
MJN 170217C00125000 C 02/17/17 125.0 0.00 0.95
MJN 170217C00130000 C 02/17/17 130.0 0.00 0.94
MJN 170217P00045000 P 02/17/17 45.0 0.00 1.08
MJN 170217P00050000 P 02/17/17 50.0 0.00 1.07
MJN 170217P00055000 P 02/17/17 55.0 0.00 1.10
MJN 170217P00060000 P 02/17/17 60.0 0.00 1.17
MJN 170217P00065000 P 02/17/17 65.0 0.00 1.33
MJN 170217P00070000 P 02/17/17 70.0 0.18 1.96
MJN 170217P00075000 P 02/17/17 75.0 1.35 2.28
MJN 170217P00080000 P 02/17/17 80.0 1.83 3.35
MJN 170217P00085000 P 02/17/17 85.0 3.05 4.15
MJN 170217P00090000 P 02/17/17 90.0 5.15 6.20
MJN 170217P00095000 P 02/17/17 95.0 7.55 8.80
MJN 170217P00100000 P 02/17/17 100.0 9.50 13.65
MJN 170217P00105000 P 02/17/17 105.0 14.90 17.25
MJN 170217P00110000 P 02/17/17 110.0 17.85 21.40
MJN 170217P00115000 P 02/17/17 115.0 22.40 25.85
MJN 170217P00120000 P 02/17/17 120.0 27.15 30.55
MJN 170217P00125000 P 02/17/17 125.0 31.85 35.45
MJN 170217P00130000 P 02/17/17 130.0 36.85 40.30
MJN 180119C00035000 C 01/19/18 35.0 54.90 59.00
MJN 180119C00040000 C 01/19/18 40.0 49.90 54.00
MJN 180119C00045000 C 01/19/18 45.0 44.90 49.00
MJN 180119C00050000 C 01/19/18 50.0 39.90 44.20
MJN 180119C00055000 C 01/19/18 55.0 35.00 39.20
MJN 180119C00060000 C 01/19/18 60.0 30.30 34.40
MJN 180119C00065000 C 01/19/18 65.0 25.70 29.80
MJN 180119C00070000 C 01/19/18 70.0 21.50 25.60
MJN 180119C00075000 C 01/19/18 75.0 17.70 21.80
MJN 180119C00080000 C 01/19/18 80.0 14.10 18.40
MJN 180119C00085000 C 01/19/18 85.0 10.90 15.20
MJN 180119C00090000 C 01/19/18 90.0 8.65 12.40
MJN 180119C00095000 C 01/19/18 95.0 6.35 9.55
MJN 180119C00100000 C 01/19/18 100.0 4.45 7.45
MJN 180119C00105000 C 01/19/18 105.0 2.70 5.55
MJN 180119C00110000 C 01/19/18 110.0 1.88 4.60
MJN 180119C00115000 C 01/19/18 115.0 0.84 4.50
MJN 180119C00120000 C 01/19/18 120.0 0.05 2.88
MJN 180119C00125000 C 01/19/18 125.0 0.05 2.16
MJN 180119C00130000 C 01/19/18 130.0 0.00 1.75
MJN 180119P00035000 P 01/19/18 35.0 0.00 4.40
MJN 180119P00040000 P 01/19/18 40.0 0.00 1.02
MJN 180119P00045000 P 01/19/18 45.0 0.00 1.22
MJN 180119P00050000 P 01/19/18 50.0 0.00 1.61
MJN 180119P00055000 P 01/19/18 55.0 0.00 1.89
MJN 180119P00060000 P 01/19/18 60.0 0.05 1.82
MJN 180119P00065000 P 01/19/18 65.0 0.57 2.80
MJN 180119P00070000 P 01/19/18 70.0 1.61 3.80
MJN 180119P00075000 P 01/19/18 75.0 2.05 4.85
MJN 180119P00080000 P 01/19/18 80.0 3.40 6.55
MJN 180119P00085000 P 01/19/18 85.0 6.70 8.50
MJN 180119P00090000 P 01/19/18 90.0 7.75 10.80
MJN 180119P00095000 P 01/19/18 95.0 10.10 13.80
MJN 180119P00100000 P 01/19/18 100.0 13.30 16.65
MJN 180119P00105000 P 01/19/18 105.0 16.70 20.00
MJN 180119P00110000 P 01/19/18 110.0 20.50 23.60
MJN 180119P00115000 P 01/19/18 115.0 24.50 27.40
MJN 180119P00120000 P 01/19/18 120.0 28.70 31.60
MJN 180119P00125000 P 01/19/18 125.0 33.10 36.05
MJN 180119P00130000 P 01/19/18 130.0 37.70 40.65

OPRA data is delayed 15 minutes.