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 (2015-01-23)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150320C00065000 C 03/20/15 65.0 37.25 41.55
MJN 150320C00070000 C 03/20/15 70.0 32.20 36.65
MJN 150320C00075000 C 03/20/15 75.0 27.30 31.60
MJN 150320C00080000 C 03/20/15 80.0 22.30 26.60
MJN 150320C00085000 C 03/20/15 85.0 17.30 21.60
MJN 150320C00090000 C 03/20/15 90.0 12.70 16.60
MJN 150320C00095000 C 03/20/15 95.0 7.85 11.50
MJN 150320C00100000 C 03/20/15 100.0 3.05 7.35
MJN 150320C00105000 C 03/20/15 105.0 1.45 2.56
MJN 150320C00110000 C 03/20/15 110.0 0.32 2.64
MJN 150320C00115000 C 03/20/15 115.0 0.00 0.50
MJN 150320C00120000 C 03/20/15 120.0 0.00 0.50
MJN 150320C00125000 C 03/20/15 125.0 0.00 0.50
MJN 150320C00130000 C 03/20/15 130.0 0.00 0.50
MJN 150320C00135000 C 03/20/15 135.0 0.00 0.50
MJN 150320P00065000 P 03/20/15 65.0 0.00 0.50
MJN 150320P00070000 P 03/20/15 70.0 0.00 0.50
MJN 150320P00075000 P 03/20/15 75.0 0.00 0.50
MJN 150320P00080000 P 03/20/15 80.0 0.00 0.50
MJN 150320P00085000 P 03/20/15 85.0 0.00 0.50
MJN 150320P00090000 P 03/20/15 90.0 0.00 0.50
MJN 150320P00095000 P 03/20/15 95.0 0.20 0.48
MJN 150320P00100000 P 03/20/15 100.0 0.51 1.41
MJN 150320P00105000 P 03/20/15 105.0 2.13 3.30
MJN 150320P00110000 P 03/20/15 110.0 4.70 7.05
MJN 150320P00115000 P 03/20/15 115.0 9.45 12.95
MJN 150320P00120000 P 03/20/15 120.0 13.80 17.80
MJN 150320P00125000 P 03/20/15 125.0 18.80 22.80
MJN 150320P00130000 P 03/20/15 130.0 23.80 27.80
MJN 150320P00135000 P 03/20/15 135.0 28.80 32.80
MJN 150417C00060000 C 04/17/15 60.0 42.45 46.60
MJN 150417C00065000 C 04/17/15 65.0 37.30 41.60
MJN 150417C00070000 C 04/17/15 70.0 32.30 36.60
MJN 150417C00075000 C 04/17/15 75.0 27.30 31.60
MJN 150417C00080000 C 04/17/15 80.0 22.30 26.60
MJN 150417C00085000 C 04/17/15 85.0 17.70 21.60
MJN 150417C00090000 C 04/17/15 90.0 12.85 16.75
MJN 150417C00095000 C 04/17/15 95.0 8.30 11.95
MJN 150417C00100000 C 04/17/15 100.0 4.45 6.35
MJN 150417C00105000 C 04/17/15 105.0 2.47 3.50
MJN 150417C00110000 C 04/17/15 110.0 0.92 2.00
MJN 150417C00115000 C 04/17/15 115.0 0.05 1.18
MJN 150417C00120000 C 04/17/15 120.0 0.00 0.91
MJN 150417C00125000 C 04/17/15 125.0 0.00 0.85
MJN 150417C00130000 C 04/17/15 130.0 0.00 0.50
MJN 150417C00135000 C 04/17/15 135.0 0.00 0.50
MJN 150417C00140000 C 04/17/15 140.0 0.00 0.50
MJN 150417C00145000 C 04/17/15 145.0 0.00 0.50
MJN 150417C00150000 C 04/17/15 150.0 0.00 0.50
MJN 150417P00060000 P 04/17/15 60.0 0.00 0.50
MJN 150417P00065000 P 04/17/15 65.0 0.00 0.50
MJN 150417P00070000 P 04/17/15 70.0 0.00 1.87
MJN 150417P00075000 P 04/17/15 75.0 0.00 2.07
MJN 150417P00080000 P 04/17/15 80.0 0.00 2.43
MJN 150417P00085000 P 04/17/15 85.0 0.00 0.87
MJN 150417P00090000 P 04/17/15 90.0 0.00 0.89
MJN 150417P00095000 P 04/17/15 95.0 0.05 3.00
MJN 150417P00100000 P 04/17/15 100.0 1.43 2.15
MJN 150417P00105000 P 04/17/15 105.0 3.35 4.40
MJN 150417P00110000 P 04/17/15 110.0 5.50 9.40
MJN 150417P00115000 P 04/17/15 115.0 10.20 12.55
MJN 150417P00120000 P 04/17/15 120.0 14.10 17.95
MJN 150417P00125000 P 04/17/15 125.0 18.90 22.85
MJN 150417P00130000 P 04/17/15 130.0 23.90 27.80
MJN 150417P00135000 P 04/17/15 135.0 28.85 32.75
MJN 150417P00140000 P 04/17/15 140.0 34.00 37.75
MJN 150417P00145000 P 04/17/15 145.0 38.80 42.75
MJN 150417P00150000 P 04/17/15 150.0 43.80 47.75
MJN 150515C00050000 C 05/15/15 50.0 52.30 56.60
MJN 150515C00055000 C 05/15/15 55.0 47.30 51.60
MJN 150515C00060000 C 05/15/15 60.0 42.30 46.60
MJN 150515C00065000 C 05/15/15 65.0 37.15 41.60
MJN 150515C00070000 C 05/15/15 70.0 32.30 36.60
MJN 150515C00075000 C 05/15/15 75.0 27.30 31.60
MJN 150515C00080000 C 05/15/15 80.0 22.70 26.65
MJN 150515C00085000 C 05/15/15 85.0 17.85 21.75
MJN 150515C00090000 C 05/15/15 90.0 13.80 16.70
MJN 150515C00095000 C 05/15/15 95.0 8.85 12.95
MJN 150515C00100000 C 05/15/15 100.0 6.50 8.80
MJN 150515C00105000 C 05/15/15 105.0 3.85 6.10
MJN 150515C00110000 C 05/15/15 110.0 1.98 4.20
MJN 150515C00115000 C 05/15/15 115.0 0.98 2.00
MJN 150515C00120000 C 05/15/15 120.0 0.01 1.65
MJN 150515C00125000 C 05/15/15 125.0 0.00 3.45
MJN 150515C00130000 C 05/15/15 130.0 0.01 2.13
MJN 150515C00135000 C 05/15/15 135.0 0.01 1.01
MJN 150515C00140000 C 05/15/15 140.0 0.00 2.86
MJN 150515C00145000 C 05/15/15 145.0 0.00 2.56
MJN 150515C00150000 C 05/15/15 150.0 0.00 2.34
MJN 150515P00050000 P 05/15/15 50.0 0.00 0.50
MJN 150515P00055000 P 05/15/15 55.0 0.00 0.50
MJN 150515P00060000 P 05/15/15 60.0 0.00 0.50
MJN 150515P00065000 P 05/15/15 65.0 0.00 0.50
MJN 150515P00070000 P 05/15/15 70.0 0.00 2.01
MJN 150515P00075000 P 05/15/15 75.0 0.00 1.01
MJN 150515P00080000 P 05/15/15 80.0 0.00 1.00
MJN 150515P00085000 P 05/15/15 85.0 0.01 1.30
MJN 150515P00090000 P 05/15/15 90.0 0.05 1.89
MJN 150515P00095000 P 05/15/15 95.0 1.09 3.05
MJN 150515P00100000 P 05/15/15 100.0 2.35 4.70
MJN 150515P00105000 P 05/15/15 105.0 4.55 7.00
MJN 150515P00110000 P 05/15/15 110.0 7.90 10.55
MJN 150515P00115000 P 05/15/15 115.0 10.95 14.20
MJN 150515P00120000 P 05/15/15 120.0 14.70 18.55
MJN 150515P00125000 P 05/15/15 125.0 19.30 23.05
MJN 150515P00130000 P 05/15/15 130.0 24.00 27.95
MJN 150515P00135000 P 05/15/15 135.0 29.00 32.80
MJN 150515P00140000 P 05/15/15 140.0 33.90 37.70
MJN 150515P00145000 P 05/15/15 145.0 38.80 42.70
MJN 150515P00150000 P 05/15/15 150.0 43.75 47.75
MJN 150821C00055000 C 08/21/15 55.0 47.45 51.60
MJN 150821C00060000 C 08/21/15 60.0 42.30 46.60
MJN 150821C00065000 C 08/21/15 65.0 37.30 41.65
MJN 150821C00070000 C 08/21/15 70.0 32.30 36.65
MJN 150821C00075000 C 08/21/15 75.0 27.50 31.70
MJN 150821C00080000 C 08/21/15 80.0 23.05 27.00
MJN 150821C00085000 C 08/21/15 85.0 19.25 22.60
MJN 150821C00090000 C 08/21/15 90.0 15.10 18.50
MJN 150821C00095000 C 08/21/15 95.0 11.60 14.75
MJN 150821C00100000 C 08/21/15 100.0 8.20 10.50
MJN 150821C00105000 C 08/21/15 105.0 5.50 7.85
MJN 150821C00110000 C 08/21/15 110.0 3.50 7.00
MJN 150821C00115000 C 08/21/15 115.0 2.57 5.50
MJN 150821C00120000 C 08/21/15 120.0 1.34 4.80
MJN 150821C00125000 C 08/21/15 125.0 0.38 3.45
MJN 150821C00130000 C 08/21/15 130.0 0.00 3.90
MJN 150821C00135000 C 08/21/15 135.0 0.00 3.45
MJN 150821C00140000 C 08/21/15 140.0 0.00 2.86
MJN 150821C00145000 C 08/21/15 145.0 0.00 1.20
MJN 150821P00055000 P 08/21/15 55.0 0.00 1.21
MJN 150821P00060000 P 08/21/15 60.0 0.00 1.37
MJN 150821P00065000 P 08/21/15 65.0 0.00 1.01
MJN 150821P00070000 P 08/21/15 70.0 0.00 2.03
MJN 150821P00075000 P 08/21/15 75.0 0.00 2.35
MJN 150821P00080000 P 08/21/15 80.0 0.00 1.62
MJN 150821P00085000 P 08/21/15 85.0 0.10 4.50
MJN 150821P00090000 P 08/21/15 90.0 1.61 4.45
MJN 150821P00095000 P 08/21/15 95.0 2.77 5.70
MJN 150821P00100000 P 08/21/15 100.0 4.50 7.40
MJN 150821P00105000 P 08/21/15 105.0 6.95 8.80
MJN 150821P00110000 P 08/21/15 110.0 9.75 12.05
MJN 150821P00115000 P 08/21/15 115.0 13.65 16.35
MJN 150821P00120000 P 08/21/15 120.0 16.75 20.30
MJN 150821P00125000 P 08/21/15 125.0 21.00 23.95
MJN 150821P00130000 P 08/21/15 130.0 25.45 28.50
MJN 150821P00135000 P 08/21/15 135.0 29.70 33.45
MJN 150821P00140000 P 08/21/15 140.0 34.50 38.30
MJN 150821P00145000 P 08/21/15 145.0 39.35 43.15
MJN 160115C00040000 C 01/15/16 40.0 62.45 66.90
MJN 160115C00045000 C 01/15/16 45.0 57.45 61.90
MJN 160115C00050000 C 01/15/16 50.0 52.10 56.60
MJN 160115C00055000 C 01/15/16 55.0 47.45 51.90
MJN 160115C00060000 C 01/15/16 60.0 42.45 46.90
MJN 160115C00065000 C 01/15/16 65.0 37.50 41.95
MJN 160115C00070000 C 01/15/16 70.0 32.20 37.00
MJN 160115C00075000 C 01/15/16 75.0 28.20 32.00
MJN 160115C00080000 C 01/15/16 80.0 23.75 27.40
MJN 160115C00085000 C 01/15/16 85.0 19.95 23.05
MJN 160115C00090000 C 01/15/16 90.0 16.10 19.20
MJN 160115C00095000 C 01/15/16 95.0 13.10 15.70
MJN 160115C00100000 C 01/15/16 100.0 9.95 12.00
MJN 160115C00105000 C 01/15/16 105.0 7.75 9.75
MJN 160115C00110000 C 01/15/16 110.0 5.70 7.60
MJN 160115C00115000 C 01/15/16 115.0 3.70 7.00
MJN 160115C00120000 C 01/15/16 120.0 2.65 4.55
MJN 160115C00125000 C 01/15/16 125.0 1.67 3.90
MJN 160115C00130000 C 01/15/16 130.0 1.08 4.90
MJN 160115C00135000 C 01/15/16 135.0 0.38 4.90
MJN 160115C00140000 C 01/15/16 140.0 0.09 4.90
MJN 160115C00145000 C 01/15/16 145.0 0.00 1.68
MJN 160115C00150000 C 01/15/16 150.0 0.00 1.46
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 0.40
MJN 160115P00055000 P 01/15/16 55.0 0.00 1.06
MJN 160115P00060000 P 01/15/16 60.0 0.00 5.00
MJN 160115P00065000 P 01/15/16 65.0 0.00 1.44
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 0.10 2.84
MJN 160115P00085000 P 01/15/16 85.0 1.98 3.85
MJN 160115P00090000 P 01/15/16 90.0 3.10 4.95
MJN 160115P00095000 P 01/15/16 95.0 4.60 6.55
MJN 160115P00100000 P 01/15/16 100.0 6.80 8.35
MJN 160115P00105000 P 01/15/16 105.0 9.15 12.20
MJN 160115P00110000 P 01/15/16 110.0 12.20 15.20
MJN 160115P00115000 P 01/15/16 115.0 15.65 18.20
MJN 160115P00120000 P 01/15/16 120.0 19.55 21.80
MJN 160115P00125000 P 01/15/16 125.0 22.60 25.80
MJN 160115P00130000 P 01/15/16 130.0 27.00 30.50
MJN 160115P00135000 P 01/15/16 135.0 30.70 34.90
MJN 160115P00140000 P 01/15/16 140.0 35.85 39.35
MJN 160115P00145000 P 01/15/16 145.0 40.55 44.00
MJN 160115P00150000 P 01/15/16 150.0 44.55 49.00
MJN 170120C00050000 C 01/20/17 50.0 52.25 56.60
MJN 170120C00055000 C 01/20/17 55.0 47.25 51.60
MJN 170120C00060000 C 01/20/17 60.0 42.20 46.60
MJN 170120C00065000 C 01/20/17 65.0 37.35 41.60
MJN 170120C00070000 C 01/20/17 70.0 33.00 37.85
MJN 170120C00075000 C 01/20/17 75.0 29.00 32.60
MJN 170120C00080000 C 01/20/17 80.0 24.60 28.60
MJN 170120C00085000 C 01/20/17 85.0 21.10 24.80
MJN 170120C00090000 C 01/20/17 90.0 18.00 21.40
MJN 170120C00095000 C 01/20/17 95.0 14.95 18.40
MJN 170120C00100000 C 01/20/17 100.0 12.25 16.65
MJN 170120C00105000 C 01/20/17 105.0 9.80 13.20
MJN 170120C00110000 C 01/20/17 110.0 7.55 10.90
MJN 170120C00115000 C 01/20/17 115.0 5.65 8.95
MJN 170120C00120000 C 01/20/17 120.0 4.00 7.40
MJN 170120C00125000 C 01/20/17 125.0 2.55 6.00
MJN 170120C00130000 C 01/20/17 130.0 1.50 4.85
MJN 170120C00135000 C 01/20/17 135.0 0.50 4.20
MJN 170120C00140000 C 01/20/17 140.0 0.21 3.40
MJN 170120C00145000 C 01/20/17 145.0 0.00 2.89
MJN 170120C00150000 C 01/20/17 150.0 0.00 2.50
MJN 170120P00050000 P 01/20/17 50.0 0.00 1.65
MJN 170120P00055000 P 01/20/17 55.0 0.00 1.84
MJN 170120P00060000 P 01/20/17 60.0 0.00 2.20
MJN 170120P00065000 P 01/20/17 65.0 0.05 4.90
MJN 170120P00070000 P 01/20/17 70.0 0.10 4.90
MJN 170120P00075000 P 01/20/17 75.0 1.50 4.90
MJN 170120P00080000 P 01/20/17 80.0 1.75 5.60
MJN 170120P00085000 P 01/20/17 85.0 3.15 6.80
MJN 170120P00090000 P 01/20/17 90.0 4.65 8.25
MJN 170120P00095000 P 01/20/17 95.0 6.65 11.35
MJN 170120P00100000 P 01/20/17 100.0 8.85 12.40
MJN 170120P00105000 P 01/20/17 105.0 11.50 14.80
MJN 170120P00110000 P 01/20/17 110.0 14.15 17.40
MJN 170120P00115000 P 01/20/17 115.0 17.15 20.20
MJN 170120P00120000 P 01/20/17 120.0 20.50 23.40
MJN 170120P00125000 P 01/20/17 125.0 24.35 27.00
MJN 170120P00130000 P 01/20/17 130.0 28.25 30.80
MJN 170120P00135000 P 01/20/17 135.0 32.00 35.20
MJN 170120P00140000 P 01/20/17 140.0 36.10 39.60
MJN 170120P00145000 P 01/20/17 145.0 40.50 43.80
MJN 170120P00150000 P 01/20/17 150.0 45.20 48.80

OPRA data is delayed 15 minutes.