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 (2017-01-20)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 170217C00045000 C 02/17/17 45.0 28.40 31.20
MJN 170217C00050000 C 02/17/17 50.0 23.00 26.55
MJN 170217C00055000 C 02/17/17 55.0 18.10 21.40
MJN 170217C00060000 C 02/17/17 60.0 13.10 16.70
MJN 170217C00062500 C 02/17/17 62.5 10.00 14.45
MJN 170217C00065000 C 02/17/17 65.0 8.55 11.50
MJN 170217C00067500 C 02/17/17 67.5 5.95 9.50
MJN 170217C00070000 C 02/17/17 70.0 5.25 6.10
MJN 170217C00072500 C 02/17/17 72.5 3.05 5.45
MJN 170217C00075000 C 02/17/17 75.0 2.30 2.76
MJN 170217C00077500 C 02/17/17 77.5 1.40 1.75
MJN 170217C00080000 C 02/17/17 80.0 0.76 1.13
MJN 170217C00082500 C 02/17/17 82.5 0.35 0.72
MJN 170217C00085000 C 02/17/17 85.0 0.20 0.62
MJN 170217C00087500 C 02/17/17 87.5 0.01 1.69
MJN 170217C00090000 C 02/17/17 90.0 0.00 1.61
MJN 170217C00092500 C 02/17/17 92.5 0.00 1.60
MJN 170217C00095000 C 02/17/17 95.0 0.00 1.55
MJN 170217C00100000 C 02/17/17 100.0 0.00 0.49
MJN 170217C00105000 C 02/17/17 105.0 0.00 1.62
MJN 170217C00110000 C 02/17/17 110.0 0.00 1.63
MJN 170217C00115000 C 02/17/17 115.0 0.00 1.52
MJN 170217C00120000 C 02/17/17 120.0 0.00 1.51
MJN 170217C00125000 C 02/17/17 125.0 0.00 1.52
MJN 170217C00130000 C 02/17/17 130.0 0.00 0.25
MJN 170217P00045000 P 02/17/17 45.0 0.00 1.51
MJN 170217P00050000 P 02/17/17 50.0 0.00 1.55
MJN 170217P00055000 P 02/17/17 55.0 0.00 1.57
MJN 170217P00060000 P 02/17/17 60.0 0.00 0.43
MJN 170217P00062500 P 02/17/17 62.5 0.00 4.70
MJN 170217P00065000 P 02/17/17 65.0 0.10 0.44
MJN 170217P00067500 P 02/17/17 67.5 0.00 1.00
MJN 170217P00070000 P 02/17/17 70.0 0.76 1.01
MJN 170217P00072500 P 02/17/17 72.5 1.34 1.78
MJN 170217P00075000 P 02/17/17 75.0 2.47 2.91
MJN 170217P00077500 P 02/17/17 77.5 4.00 4.65
MJN 170217P00080000 P 02/17/17 80.0 5.90 6.55
MJN 170217P00082500 P 02/17/17 82.5 6.55 9.60
MJN 170217P00085000 P 02/17/17 85.0 9.00 11.85
MJN 170217P00087500 P 02/17/17 87.5 11.25 14.65
MJN 170217P00090000 P 02/17/17 90.0 13.75 17.05
MJN 170217P00092500 P 02/17/17 92.5 16.45 19.55
MJN 170217P00095000 P 02/17/17 95.0 19.05 22.05
MJN 170217P00100000 P 02/17/17 100.0 23.95 27.00
MJN 170217P00105000 P 02/17/17 105.0 28.95 32.35
MJN 170217P00110000 P 02/17/17 110.0 33.75 37.00
MJN 170217P00115000 P 02/17/17 115.0 38.55 42.00
MJN 170217P00120000 P 02/17/17 120.0 43.55 47.00
MJN 170217P00125000 P 02/17/17 125.0 48.50 52.00
MJN 170217P00130000 P 02/17/17 130.0 53.60 57.35
MJN 170519C00040000 C 05/19/17 40.0 33.20 36.25
MJN 170519C00045000 C 05/19/17 45.0 28.10 31.50
MJN 170519C00050000 C 05/19/17 50.0 23.15 26.50
MJN 170519C00055000 C 05/19/17 55.0 18.25 21.65
MJN 170519C00060000 C 05/19/17 60.0 13.55 16.85
MJN 170519C00065000 C 05/19/17 65.0 9.10 12.50
MJN 170519C00067500 C 05/19/17 67.5 7.10 10.50
MJN 170519C00070000 C 05/19/17 70.0 6.25 7.50
MJN 170519C00072500 C 05/19/17 72.5 4.75 5.95
MJN 170519C00075000 C 05/19/17 75.0 3.55 4.55
MJN 170519C00077500 C 05/19/17 77.5 2.73 3.45
MJN 170519C00080000 C 05/19/17 80.0 1.96 2.54
MJN 170519C00082500 C 05/19/17 82.5 1.36 1.92
MJN 170519C00085000 C 05/19/17 85.0 0.92 1.44
MJN 170519C00090000 C 05/19/17 90.0 0.38 0.81
MJN 170519C00095000 C 05/19/17 95.0 0.00 1.87
MJN 170519C00100000 C 05/19/17 100.0 0.00 1.79
MJN 170519C00105000 C 05/19/17 105.0 0.00 1.71
MJN 170519C00110000 C 05/19/17 110.0 0.00 1.66
MJN 170519C00115000 C 05/19/17 115.0 0.00 1.65
MJN 170519P00040000 P 05/19/17 40.0 0.00 1.80
MJN 170519P00045000 P 05/19/17 45.0 0.00 1.66
MJN 170519P00050000 P 05/19/17 50.0 0.00 0.98
MJN 170519P00055000 P 05/19/17 55.0 0.01 1.84
MJN 170519P00060000 P 05/19/17 60.0 0.39 0.93
MJN 170519P00065000 P 05/19/17 65.0 0.92 1.35
MJN 170519P00067500 P 05/19/17 67.5 1.43 1.95
MJN 170519P00070000 P 05/19/17 70.0 2.25 2.70
MJN 170519P00072500 P 05/19/17 72.5 3.20 3.95
MJN 170519P00075000 P 05/19/17 75.0 4.35 5.20
MJN 170519P00077500 P 05/19/17 77.5 5.70 6.90
MJN 170519P00080000 P 05/19/17 80.0 7.45 8.40
MJN 170519P00082500 P 05/19/17 82.5 7.75 11.25
MJN 170519P00085000 P 05/19/17 85.0 10.00 13.20
MJN 170519P00090000 P 05/19/17 90.0 14.80 17.70
MJN 170519P00095000 P 05/19/17 95.0 19.40 22.50
MJN 170519P00100000 P 05/19/17 100.0 24.00 27.40
MJN 170519P00105000 P 05/19/17 105.0 29.00 32.35
MJN 170519P00110000 P 05/19/17 110.0 33.75 37.30
MJN 170519P00115000 P 05/19/17 115.0 38.65 42.25
MJN 170818C00040000 C 08/18/17 40.0 32.75 36.55
MJN 170818C00045000 C 08/18/17 45.0 27.50 31.25
MJN 170818C00050000 C 08/18/17 50.0 22.50 26.55
MJN 170818C00055000 C 08/18/17 55.0 17.70 21.40
MJN 170818C00060000 C 08/18/17 60.0 13.80 16.80
MJN 170818C00062500 C 08/18/17 62.5 11.75 14.80
MJN 170818C00065000 C 08/18/17 65.0 10.25 12.40
MJN 170818C00067500 C 08/18/17 67.5 7.90 10.15
MJN 170818C00070000 C 08/18/17 70.0 7.15 8.65
MJN 170818C00072500 C 08/18/17 72.5 5.55 7.35
MJN 170818C00075000 C 08/18/17 75.0 4.50 6.15
MJN 170818C00077500 C 08/18/17 77.5 3.35 5.10
MJN 170818C00080000 C 08/18/17 80.0 2.47 4.20
MJN 170818C00085000 C 08/18/17 85.0 1.24 2.82
MJN 170818C00090000 C 08/18/17 90.0 0.06 1.87
MJN 170818C00095000 C 08/18/17 95.0 0.01 2.51
MJN 170818C00100000 C 08/18/17 100.0 0.00 2.29
MJN 170818C00105000 C 08/18/17 105.0 0.00 2.17
MJN 170818P00040000 P 08/18/17 40.0 0.00 2.04
MJN 170818P00045000 P 08/18/17 45.0 0.00 2.12
MJN 170818P00050000 P 08/18/17 50.0 0.00 2.22
MJN 170818P00055000 P 08/18/17 55.0 0.02 2.45
MJN 170818P00060000 P 08/18/17 60.0 0.05 1.62
MJN 170818P00062500 P 08/18/17 62.5 0.96 2.18
MJN 170818P00065000 P 08/18/17 65.0 1.46 2.86
MJN 170818P00067500 P 08/18/17 67.5 2.10 3.45
MJN 170818P00070000 P 08/18/17 70.0 2.96 4.60
MJN 170818P00072500 P 08/18/17 72.5 4.00 5.70
MJN 170818P00075000 P 08/18/17 75.0 5.30 6.95
MJN 170818P00077500 P 08/18/17 77.5 6.75 8.40
MJN 170818P00080000 P 08/18/17 80.0 8.20 9.80
MJN 170818P00085000 P 08/18/17 85.0 10.85 13.40
MJN 170818P00090000 P 08/18/17 90.0 14.85 17.80
MJN 170818P00095000 P 08/18/17 95.0 19.25 22.75
MJN 170818P00100000 P 08/18/17 100.0 23.70 27.60
MJN 170818P00105000 P 08/18/17 105.0 28.55 32.45
MJN 180119C00035000 C 01/19/18 35.0 37.50 41.65
MJN 180119C00040000 C 01/19/18 40.0 32.55 36.95
MJN 180119C00045000 C 01/19/18 45.0 27.50 31.60
MJN 180119C00050000 C 01/19/18 50.0 22.50 26.75
MJN 180119C00055000 C 01/19/18 55.0 18.65 21.95
MJN 180119C00060000 C 01/19/18 60.0 14.70 18.00
MJN 180119C00065000 C 01/19/18 65.0 11.00 14.35
MJN 180119C00070000 C 01/19/18 70.0 7.65 11.20
MJN 180119C00075000 C 01/19/18 75.0 4.95 8.80
MJN 180119C00077500 C 01/19/18 77.5 3.85 7.70
MJN 180119C00080000 C 01/19/18 80.0 2.90 6.65
MJN 180119C00082500 C 01/19/18 82.5 2.05 5.80
MJN 180119C00085000 C 01/19/18 85.0 2.00 4.00
MJN 180119C00087500 C 01/19/18 87.5 0.38 4.35
MJN 180119C00090000 C 01/19/18 90.0 0.16 4.60
MJN 180119C00092500 C 01/19/18 92.5 0.10 4.55
MJN 180119C00095000 C 01/19/18 95.0 0.05 2.14
MJN 180119C00100000 C 01/19/18 100.0 0.10 4.50
MJN 180119C00105000 C 01/19/18 105.0 0.00 1.39
MJN 180119C00110000 C 01/19/18 110.0 0.00 4.00
MJN 180119C00115000 C 01/19/18 115.0 0.01 4.15
MJN 180119C00120000 C 01/19/18 120.0 0.00 3.95
MJN 180119C00125000 C 01/19/18 125.0 0.01 3.80
MJN 180119C00130000 C 01/19/18 130.0 0.00 3.85
MJN 180119P00035000 P 01/19/18 35.0 0.00 4.05
MJN 180119P00040000 P 01/19/18 40.0 0.00 4.25
MJN 180119P00045000 P 01/19/18 45.0 0.00 1.24
MJN 180119P00050000 P 01/19/18 50.0 0.01 1.49
MJN 180119P00055000 P 01/19/18 55.0 0.07 1.50
MJN 180119P00060000 P 01/19/18 60.0 0.40 4.50
MJN 180119P00065000 P 01/19/18 65.0 3.20 4.50
MJN 180119P00070000 P 01/19/18 70.0 3.85 6.50
MJN 180119P00075000 P 01/19/18 75.0 5.50 9.30
MJN 180119P00077500 P 01/19/18 77.5 8.05 10.30
MJN 180119P00080000 P 01/19/18 80.0 8.65 11.20
MJN 180119P00082500 P 01/19/18 82.5 10.15 13.90
MJN 180119P00085000 P 01/19/18 85.0 11.90 15.60
MJN 180119P00087500 P 01/19/18 87.5 14.05 17.20
MJN 180119P00090000 P 01/19/18 90.0 15.15 19.35
MJN 180119P00092500 P 01/19/18 92.5 17.40 21.35
MJN 180119P00095000 P 01/19/18 95.0 19.70 23.60
MJN 180119P00100000 P 01/19/18 100.0 24.35 27.95
MJN 180119P00105000 P 01/19/18 105.0 28.70 33.15
MJN 180119P00110000 P 01/19/18 110.0 34.25 37.75
MJN 180119P00115000 P 01/19/18 115.0 38.90 42.80
MJN 180119P00120000 P 01/19/18 120.0 43.50 47.35
MJN 180119P00125000 P 01/19/18 125.0 48.55 52.80
MJN 180119P00130000 P 01/19/18 130.0 53.10 57.70
MJN 190118C00055000 C 01/18/19 55.0 19.30 23.35
MJN 190118C00060000 C 01/18/19 60.0 15.90 18.10
MJN 190118C00065000 C 01/18/19 65.0 12.30 16.35
MJN 190118C00070000 C 01/18/19 70.0 9.50 13.60
MJN 190118C00072500 C 01/18/19 72.5 8.00 12.20
MJN 190118C00075000 C 01/18/19 75.0 6.60 11.00
MJN 190118C00077500 C 01/18/19 77.5 5.75 9.95
MJN 190118C00080000 C 01/18/19 80.0 4.70 9.00
MJN 190118C00082500 C 01/18/19 82.5 3.90 8.20
MJN 190118C00085000 C 01/18/19 85.0 3.15 7.35
MJN 190118C00087500 C 01/18/19 87.5 2.30 6.50
MJN 190118C00090000 C 01/18/19 90.0 1.45 5.85
MJN 190118C00095000 C 01/18/19 95.0 0.50 5.00
MJN 190118C00100000 C 01/18/19 100.0 0.00 4.75
MJN 190118C00105000 C 01/18/19 105.0 0.35 4.50
MJN 190118P00055000 P 01/18/19 55.0 0.51 4.65
MJN 190118P00060000 P 01/18/19 60.0 1.71 5.00
MJN 190118P00065000 P 01/18/19 65.0 3.50 7.65
MJN 190118P00070000 P 01/18/19 70.0 5.50 9.60
MJN 190118P00072500 P 01/18/19 72.5 6.90 10.60
MJN 190118P00075000 P 01/18/19 75.0 7.90 11.95
MJN 190118P00077500 P 01/18/19 77.5 9.50 13.40
MJN 190118P00080000 P 01/18/19 80.0 10.90 14.95
MJN 190118P00082500 P 01/18/19 82.5 12.25 16.40
MJN 190118P00085000 P 01/18/19 85.0 14.10 18.00
MJN 190118P00087500 P 01/18/19 87.5 15.90 19.80
MJN 190118P00090000 P 01/18/19 90.0 17.70 21.80
MJN 190118P00095000 P 01/18/19 95.0 21.50 25.00
MJN 190118P00100000 P 01/18/19 100.0 25.70 29.35
MJN 190118P00105000 P 01/18/19 105.0 29.50 34.00

OPRA data is delayed 15 minutes.