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 (2014-07-25)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Jul 28 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 140816C00050000 C 08/16/14 50.0 43.80 47.30
MJN 140816C00055000 C 08/16/14 55.0 39.00 42.30
MJN 140816C00060000 C 08/16/14 60.0 33.85 37.25
MJN 140816C00065000 C 08/16/14 65.0 28.75 32.30
MJN 140816C00070000 C 08/16/14 70.0 23.70 27.30
MJN 140816C00075000 C 08/16/14 75.0 19.00 22.40
MJN 140816C00080000 C 08/16/14 80.0 14.05 17.40
MJN 140816C00085000 C 08/16/14 85.0 10.70 11.00
MJN 140816C00090000 C 08/16/14 90.0 5.95 6.40
MJN 140816C00095000 C 08/16/14 95.0 2.31 2.70
MJN 140816C00100000 C 08/16/14 100.0 1.05 1.10
MJN 140816C00105000 C 08/16/14 105.0 0.50 0.62
MJN 140816C00110000 C 08/16/14 110.0 0.21 0.42
MJN 140816C00115000 C 08/16/14 115.0 0.12 0.33
MJN 140816C00120000 C 08/16/14 120.0 0.00 0.39
MJN 140816P00050000 P 08/16/14 50.0 0.00 0.25
MJN 140816P00055000 P 08/16/14 55.0 0.00 0.25
MJN 140816P00060000 P 08/16/14 60.0 0.00 0.25
MJN 140816P00065000 P 08/16/14 65.0 0.00 0.02
MJN 140816P00070000 P 08/16/14 70.0 0.01 0.10
MJN 140816P00075000 P 08/16/14 75.0 0.02 0.08
MJN 140816P00080000 P 08/16/14 80.0 0.06 0.09
MJN 140816P00085000 P 08/16/14 85.0 0.15 0.35
MJN 140816P00090000 P 08/16/14 90.0 0.47 0.76
MJN 140816P00095000 P 08/16/14 95.0 1.76 2.18
MJN 140816P00100000 P 08/16/14 100.0 4.80 6.95
MJN 140816P00105000 P 08/16/14 105.0 8.35 11.75
MJN 140816P00110000 P 08/16/14 110.0 13.25 16.60
MJN 140816P00115000 P 08/16/14 115.0 18.15 21.45
MJN 140816P00120000 P 08/16/14 120.0 23.10 26.20
MJN 140920C00055000 C 09/20/14 55.0 38.80 42.35
MJN 140920C00060000 C 09/20/14 60.0 33.75 37.30
MJN 140920C00065000 C 09/20/14 65.0 28.90 32.40
MJN 140920C00070000 C 09/20/14 70.0 23.95 27.40
MJN 140920C00075000 C 09/20/14 75.0 19.05 22.55
MJN 140920C00080000 C 09/20/14 80.0 14.20 17.65
MJN 140920C00085000 C 09/20/14 85.0 9.50 12.95
MJN 140920C00090000 C 09/20/14 90.0 6.60 7.25
MJN 140920C00095000 C 09/20/14 95.0 3.45 4.15
MJN 140920C00100000 C 09/20/14 100.0 1.66 2.26
MJN 140920C00105000 C 09/20/14 105.0 0.83 1.20
MJN 140920C00110000 C 09/20/14 110.0 0.41 0.74
MJN 140920C00115000 C 09/20/14 115.0 0.09 0.74
MJN 140920C00120000 C 09/20/14 120.0 0.00 0.64
MJN 140920C00125000 C 09/20/14 125.0 0.00 0.50
MJN 140920C00130000 C 09/20/14 130.0 0.00 0.50
MJN 140920P00055000 P 09/20/14 55.0 0.00 0.25
MJN 140920P00060000 P 09/20/14 60.0 0.00 0.25
MJN 140920P00065000 P 09/20/14 65.0 0.00 0.57
MJN 140920P00070000 P 09/20/14 70.0 0.00 0.50
MJN 140920P00075000 P 09/20/14 75.0 0.00 0.30
MJN 140920P00080000 P 09/20/14 80.0 0.22 0.46
MJN 140920P00085000 P 09/20/14 85.0 0.52 0.90
MJN 140920P00090000 P 09/20/14 90.0 1.26 1.85
MJN 140920P00095000 P 09/20/14 95.0 3.00 3.85
MJN 140920P00100000 P 09/20/14 100.0 5.80 6.85
MJN 140920P00105000 P 09/20/14 105.0 9.10 12.50
MJN 140920P00110000 P 09/20/14 110.0 13.80 17.15
MJN 140920P00115000 P 09/20/14 115.0 18.55 21.90
MJN 140920P00120000 P 09/20/14 120.0 23.50 26.70
MJN 140920P00125000 P 09/20/14 125.0 28.40 31.65
MJN 140920P00130000 P 09/20/14 130.0 33.30 36.65
MJN 141122C00050000 C 11/22/14 50.0 44.00 47.35
MJN 141122C00055000 C 11/22/14 55.0 38.80 42.40
MJN 141122C00060000 C 11/22/14 60.0 34.05 37.40
MJN 141122C00065000 C 11/22/14 65.0 28.95 32.45
MJN 141122C00070000 C 11/22/14 70.0 23.95 27.55
MJN 141122C00075000 C 11/22/14 75.0 19.05 22.65
MJN 141122C00080000 C 11/22/14 80.0 14.50 18.05
MJN 141122C00085000 C 11/22/14 85.0 11.60 13.85
MJN 141122C00090000 C 11/22/14 90.0 8.20 8.95
MJN 141122C00095000 C 11/22/14 95.0 5.30 6.10
MJN 141122C00100000 C 11/22/14 100.0 3.55 3.90
MJN 141122C00105000 C 11/22/14 105.0 1.97 2.63
MJN 141122C00110000 C 11/22/14 110.0 1.14 1.73
MJN 141122C00115000 C 11/22/14 115.0 0.66 1.14
MJN 141122C00120000 C 11/22/14 120.0 0.37 0.79
MJN 141122C00125000 C 11/22/14 125.0 0.00 1.36
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.60
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.60
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.50
MJN 141122P00065000 P 11/22/14 65.0 0.00 1.36
MJN 141122P00070000 P 11/22/14 70.0 0.00 0.88
MJN 141122P00075000 P 11/22/14 75.0 0.20 1.15
MJN 141122P00080000 P 11/22/14 80.0 0.86 1.35
MJN 141122P00085000 P 11/22/14 85.0 1.59 2.20
MJN 141122P00090000 P 11/22/14 90.0 3.10 3.70
MJN 141122P00095000 P 11/22/14 95.0 5.25 5.95
MJN 141122P00100000 P 11/22/14 100.0 7.80 8.95
MJN 141122P00105000 P 11/22/14 105.0 11.20 13.75
MJN 141122P00110000 P 11/22/14 110.0 14.45 17.90
MJN 141122P00115000 P 11/22/14 115.0 18.95 22.55
MJN 141122P00120000 P 11/22/14 120.0 23.65 27.20
MJN 141122P00125000 P 11/22/14 125.0 28.50 31.85
MJN 150117C00035000 C 01/17/15 35.0 58.65 62.35
MJN 150117C00040000 C 01/17/15 40.0 53.75 57.35
MJN 150117C00045000 C 01/17/15 45.0 49.00 52.35
MJN 150117C00050000 C 01/17/15 50.0 43.80 47.40
MJN 150117C00055000 C 01/17/15 55.0 38.85 42.40
MJN 150117C00060000 C 01/17/15 60.0 33.85 37.45
MJN 150117C00065000 C 01/17/15 65.0 28.90 32.50
MJN 150117C00070000 C 01/17/15 70.0 24.05 27.60
MJN 150117C00075000 C 01/17/15 75.0 19.30 22.75
MJN 150117C00080000 C 01/17/15 80.0 14.90 18.30
MJN 150117C00085000 C 01/17/15 85.0 10.75 14.35
MJN 150117C00090000 C 01/17/15 90.0 8.80 9.65
MJN 150117C00095000 C 01/17/15 95.0 6.25 6.80
MJN 150117C00100000 C 01/17/15 100.0 4.25 4.50
MJN 150117C00105000 C 01/17/15 105.0 2.59 3.25
MJN 150117C00110000 C 01/17/15 110.0 1.57 2.20
MJN 150117C00115000 C 01/17/15 115.0 0.95 1.49
MJN 150117C00120000 C 01/17/15 120.0 0.58 1.03
MJN 150117C00125000 C 01/17/15 125.0 0.34 0.72
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.26
MJN 150117P00040000 P 01/17/15 40.0 0.00 1.38
MJN 150117P00045000 P 01/17/15 45.0 0.00 1.37
MJN 150117P00050000 P 01/17/15 50.0 0.00 1.36
MJN 150117P00055000 P 01/17/15 55.0 0.00 1.36
MJN 150117P00060000 P 01/17/15 60.0 0.00 1.38
MJN 150117P00065000 P 01/17/15 65.0 0.00 1.43
MJN 150117P00070000 P 01/17/15 70.0 0.37 0.74
MJN 150117P00075000 P 01/17/15 75.0 0.71 1.19
MJN 150117P00080000 P 01/17/15 80.0 1.34 1.90
MJN 150117P00085000 P 01/17/15 85.0 2.33 2.99
MJN 150117P00090000 P 01/17/15 90.0 4.05 4.60
MJN 150117P00095000 P 01/17/15 95.0 6.05 6.65
MJN 150117P00100000 P 01/17/15 100.0 9.05 10.25
MJN 150117P00105000 P 01/17/15 105.0 11.20 14.55
MJN 150117P00110000 P 01/17/15 110.0 15.10 18.60
MJN 150117P00115000 P 01/17/15 115.0 19.45 23.00
MJN 150117P00120000 P 01/17/15 120.0 24.10 27.60
MJN 150117P00125000 P 01/17/15 125.0 28.85 32.20
MJN 150220C00050000 C 02/20/15 50.0 43.70 47.65
MJN 150220C00055000 C 02/20/15 55.0 38.70 42.65
MJN 150220C00060000 C 02/20/15 60.0 33.75 37.70
MJN 150220C00065000 C 02/20/15 65.0 28.80 32.85
MJN 150220C00070000 C 02/20/15 70.0 23.95 28.05
MJN 150220C00075000 C 02/20/15 75.0 19.45 23.45
MJN 150220C00080000 C 02/20/15 80.0 15.05 19.00
MJN 150220C00085000 C 02/20/15 85.0 11.10 15.15
MJN 150220C00090000 C 02/20/15 90.0 9.40 10.25
MJN 150220C00095000 C 02/20/15 95.0 6.65 7.55
MJN 150220C00100000 C 02/20/15 100.0 4.50 5.45
MJN 150220C00105000 C 02/20/15 105.0 3.00 3.85
MJN 150220C00110000 C 02/20/15 110.0 1.95 2.67
MJN 150220C00115000 C 02/20/15 115.0 1.24 1.87
MJN 150220C00120000 C 02/20/15 120.0 0.80 1.32
MJN 150220C00125000 C 02/20/15 125.0 0.50 0.95
MJN 150220C00130000 C 02/20/15 130.0 0.31 0.72
MJN 150220P00050000 P 02/20/15 50.0 0.00 4.20
MJN 150220P00055000 P 02/20/15 55.0 0.00 4.10
MJN 150220P00060000 P 02/20/15 60.0 0.15 0.42
MJN 150220P00065000 P 02/20/15 65.0 0.29 0.63
MJN 150220P00070000 P 02/20/15 70.0 0.54 0.98
MJN 150220P00075000 P 02/20/15 75.0 0.97 1.51
MJN 150220P00080000 P 02/20/15 80.0 1.67 2.35
MJN 150220P00085000 P 02/20/15 85.0 2.77 3.60
MJN 150220P00090000 P 02/20/15 90.0 4.35 5.30
MJN 150220P00095000 P 02/20/15 95.0 6.65 7.55
MJN 150220P00100000 P 02/20/15 100.0 9.45 10.20
MJN 150220P00105000 P 02/20/15 105.0 11.15 15.25
MJN 150220P00110000 P 02/20/15 110.0 15.15 19.10
MJN 150220P00115000 P 02/20/15 115.0 19.40 23.35
MJN 150220P00120000 P 02/20/15 120.0 23.80 27.80
MJN 150220P00125000 P 02/20/15 125.0 28.45 32.40
MJN 150220P00130000 P 02/20/15 130.0 33.25 37.15
MJN 160115C00040000 C 01/15/16 40.0 53.70 57.60
MJN 160115C00045000 C 01/15/16 45.0 48.70 52.60
MJN 160115C00050000 C 01/15/16 50.0 43.70 47.50
MJN 160115C00055000 C 01/15/16 55.0 38.75 42.65
MJN 160115C00060000 C 01/15/16 60.0 33.85 37.75
MJN 160115C00065000 C 01/15/16 65.0 29.15 33.10
MJN 160115C00070000 C 01/15/16 70.0 24.65 28.40
MJN 160115C00075000 C 01/15/16 75.0 20.10 24.35
MJN 160115C00080000 C 01/15/16 80.0 16.25 20.50
MJN 160115C00085000 C 01/15/16 85.0 12.85 17.20
MJN 160115C00090000 C 01/15/16 90.0 9.90 14.30
MJN 160115C00095000 C 01/15/16 95.0 7.30 11.80
MJN 160115C00100000 C 01/15/16 100.0 5.05 9.50
MJN 160115C00105000 C 01/15/16 105.0 3.50 8.00
MJN 160115C00110000 C 01/15/16 110.0 2.00 6.50
MJN 160115C00115000 C 01/15/16 115.0 0.85 5.45
MJN 160115C00120000 C 01/15/16 120.0 0.10 4.90
MJN 160115C00125000 C 01/15/16 125.0 0.05 4.80
MJN 160115C00130000 C 01/15/16 130.0 0.05 4.80
MJN 160115C00135000 C 01/15/16 135.0 0.10 4.90
MJN 160115C00140000 C 01/15/16 140.0 0.00 4.80
MJN 160115P00040000 P 01/15/16 40.0 0.00 2.88
MJN 160115P00045000 P 01/15/16 45.0 0.00 4.80
MJN 160115P00050000 P 01/15/16 50.0 0.49 0.60
MJN 160115P00055000 P 01/15/16 55.0 0.10 4.90
MJN 160115P00060000 P 01/15/16 60.0 0.98 1.50
MJN 160115P00065000 P 01/15/16 65.0 0.02 4.80
MJN 160115P00070000 P 01/15/16 70.0 0.12 4.90
MJN 160115P00075000 P 01/15/16 75.0 0.85 5.35
MJN 160115P00080000 P 01/15/16 80.0 3.10 6.90
MJN 160115P00085000 P 01/15/16 85.0 3.80 6.50
MJN 160115P00090000 P 01/15/16 90.0 6.00 8.00
MJN 160115P00095000 P 01/15/16 95.0 8.55 13.00
MJN 160115P00100000 P 01/15/16 100.0 10.65 13.30
MJN 160115P00105000 P 01/15/16 105.0 14.60 18.95
MJN 160115P00110000 P 01/15/16 110.0 18.45 22.55
MJN 160115P00115000 P 01/15/16 115.0 22.15 26.35
MJN 160115P00120000 P 01/15/16 120.0 26.25 30.40
MJN 160115P00125000 P 01/15/16 125.0 30.65 34.75
MJN 160115P00130000 P 01/15/16 130.0 35.20 39.25
MJN 160115P00135000 P 01/15/16 135.0 39.30 43.30
MJN 160115P00140000 P 01/15/16 140.0 44.00 48.00

OPRA data is delayed 15 minutes.