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 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 140816C00050000 C 08/16/14 50.0 43.25 47.30
MJN 140816C00055000 C 08/16/14 55.0 38.00 41.85
MJN 140816C00060000 C 08/16/14 60.0 33.00 36.80
MJN 140816C00065000 C 08/16/14 65.0 28.25 31.85
MJN 140816C00070000 C 08/16/14 70.0 23.30 26.85
MJN 140816C00075000 C 08/16/14 75.0 18.15 21.85
MJN 140816C00080000 C 08/16/14 80.0 13.35 16.90
MJN 140816C00085000 C 08/16/14 85.0 9.10 11.50
MJN 140816C00090000 C 08/16/14 90.0 5.55 6.75
MJN 140816C00095000 C 08/16/14 95.0 1.75 2.53
MJN 140816C00100000 C 08/16/14 100.0 0.50 1.50
MJN 140816C00105000 C 08/16/14 105.0 0.04 1.09
MJN 140816C00110000 C 08/16/14 110.0 0.00 0.52
MJN 140816C00115000 C 08/16/14 115.0 0.00 0.83
MJN 140816C00120000 C 08/16/14 120.0 0.00 0.76
MJN 140816P00050000 P 08/16/14 50.0 0.00 0.77
MJN 140816P00055000 P 08/16/14 55.0 0.00 0.60
MJN 140816P00060000 P 08/16/14 60.0 0.00 0.60
MJN 140816P00065000 P 08/16/14 65.0 0.00 0.02
MJN 140816P00070000 P 08/16/14 70.0 0.00 0.60
MJN 140816P00075000 P 08/16/14 75.0 0.00 0.08
MJN 140816P00080000 P 08/16/14 80.0 0.00 0.50
MJN 140816P00085000 P 08/16/14 85.0 0.05 0.73
MJN 140816P00090000 P 08/16/14 90.0 0.34 0.85
MJN 140816P00095000 P 08/16/14 95.0 1.78 2.31
MJN 140816P00100000 P 08/16/14 100.0 4.40 6.70
MJN 140816P00105000 P 08/16/14 105.0 8.75 12.25
MJN 140816P00110000 P 08/16/14 110.0 13.65 17.10
MJN 140816P00115000 P 08/16/14 115.0 18.45 22.10
MJN 140816P00120000 P 08/16/14 120.0 23.30 27.15
MJN 140920C00060000 C 09/20/14 60.0 33.10 37.35
MJN 140920C00065000 C 09/20/14 65.0 28.20 32.40
MJN 140920C00070000 C 09/20/14 70.0 23.30 27.45
MJN 140920C00075000 C 09/20/14 75.0 18.35 22.50
MJN 140920C00080000 C 09/20/14 80.0 13.35 17.60
MJN 140920C00085000 C 09/20/14 85.0 9.10 12.85
MJN 140920C00090000 C 09/20/14 90.0 5.15 8.20
MJN 140920C00095000 C 09/20/14 95.0 2.98 3.85
MJN 140920C00100000 C 09/20/14 100.0 1.13 2.70
MJN 140920C00105000 C 09/20/14 105.0 0.25 1.67
MJN 140920C00110000 C 09/20/14 110.0 0.00 1.27
MJN 140920C00115000 C 09/20/14 115.0 0.00 1.15
MJN 140920C00120000 C 09/20/14 120.0 0.00 1.01
MJN 140920C00125000 C 09/20/14 125.0 0.00 0.65
MJN 140920C00130000 C 09/20/14 130.0 0.00 0.96
MJN 140920P00060000 P 09/20/14 60.0 0.00 0.61
MJN 140920P00065000 P 09/20/14 65.0 0.00 0.57
MJN 140920P00070000 P 09/20/14 70.0 0.00 0.59
MJN 140920P00075000 P 09/20/14 75.0 0.00 0.85
MJN 140920P00080000 P 09/20/14 80.0 0.00 0.89
MJN 140920P00085000 P 09/20/14 85.0 0.19 1.26
MJN 140920P00090000 P 09/20/14 90.0 0.88 1.70
MJN 140920P00095000 P 09/20/14 95.0 3.05 3.55
MJN 140920P00100000 P 09/20/14 100.0 5.50 8.35
MJN 140920P00105000 P 09/20/14 105.0 9.30 12.90
MJN 140920P00110000 P 09/20/14 110.0 13.90 17.60
MJN 140920P00115000 P 09/20/14 115.0 18.75 22.50
MJN 140920P00120000 P 09/20/14 120.0 23.65 27.40
MJN 140920P00125000 P 09/20/14 125.0 28.40 32.40
MJN 140920P00130000 P 09/20/14 130.0 33.25 37.40
MJN 141122C00050000 C 11/22/14 50.0 43.10 47.40
MJN 141122C00055000 C 11/22/14 55.0 38.15 41.95
MJN 141122C00060000 C 11/22/14 60.0 33.15 37.40
MJN 141122C00065000 C 11/22/14 65.0 28.20 32.35
MJN 141122C00070000 C 11/22/14 70.0 23.30 27.35
MJN 141122C00075000 C 11/22/14 75.0 18.50 22.65
MJN 141122C00080000 C 11/22/14 80.0 13.70 17.50
MJN 141122C00085000 C 11/22/14 85.0 11.25 13.30
MJN 141122C00090000 C 11/22/14 90.0 7.35 9.65
MJN 141122C00095000 C 11/22/14 95.0 3.85 6.05
MJN 141122C00100000 C 11/22/14 100.0 2.42 4.55
MJN 141122C00105000 C 11/22/14 105.0 1.04 3.10
MJN 141122C00110000 C 11/22/14 110.0 0.33 2.28
MJN 141122C00115000 C 11/22/14 115.0 0.04 1.69
MJN 141122C00120000 C 11/22/14 120.0 0.00 1.45
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.69
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.69
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.85
MJN 141122P00065000 P 11/22/14 65.0 0.00 0.85
MJN 141122P00070000 P 11/22/14 70.0 0.00 1.36
MJN 141122P00075000 P 11/22/14 75.0 0.00 1.53
MJN 141122P00080000 P 11/22/14 80.0 0.04 1.60
MJN 141122P00085000 P 11/22/14 85.0 1.18 2.75
MJN 141122P00090000 P 11/22/14 90.0 2.42 4.15
MJN 141122P00095000 P 11/22/14 95.0 4.30 6.05
MJN 141122P00100000 P 11/22/14 100.0 7.10 9.05
MJN 141122P00105000 P 11/22/14 105.0 10.35 14.00
MJN 141122P00110000 P 11/22/14 110.0 14.55 18.25
MJN 141122P00115000 P 11/22/14 115.0 19.20 22.85
MJN 141122P00120000 P 11/22/14 120.0 23.55 27.55
MJN 150117C00035000 C 01/17/15 35.0 58.20 62.30
MJN 150117C00040000 C 01/17/15 40.0 53.20 57.35
MJN 150117C00045000 C 01/17/15 45.0 48.15 52.40
MJN 150117C00050000 C 01/17/15 50.0 43.05 47.40
MJN 150117C00055000 C 01/17/15 55.0 38.25 42.40
MJN 150117C00060000 C 01/17/15 60.0 33.25 37.45
MJN 150117C00065000 C 01/17/15 65.0 28.30 32.50
MJN 150117C00070000 C 01/17/15 70.0 23.40 27.55
MJN 150117C00075000 C 01/17/15 75.0 18.45 22.65
MJN 150117C00080000 C 01/17/15 80.0 14.00 17.80
MJN 150117C00085000 C 01/17/15 85.0 9.95 14.10
MJN 150117C00090000 C 01/17/15 90.0 7.00 10.20
MJN 150117C00095000 C 01/17/15 95.0 5.00 7.35
MJN 150117C00100000 C 01/17/15 100.0 3.10 5.05
MJN 150117C00105000 C 01/17/15 105.0 1.77 3.55
MJN 150117C00110000 C 01/17/15 110.0 0.74 2.62
MJN 150117C00115000 C 01/17/15 115.0 0.22 1.99
MJN 150117C00120000 C 01/17/15 120.0 0.00 1.52
MJN 150117C00125000 C 01/17/15 125.0 0.00 1.39
MJN 150117P00035000 P 01/17/15 35.0 0.00 1.37
MJN 150117P00040000 P 01/17/15 40.0 0.00 1.27
MJN 150117P00045000 P 01/17/15 45.0 0.00 1.29
MJN 150117P00050000 P 01/17/15 50.0 0.00 1.32
MJN 150117P00055000 P 01/17/15 55.0 0.00 1.33
MJN 150117P00060000 P 01/17/15 60.0 0.00 1.36
MJN 150117P00065000 P 01/17/15 65.0 0.00 1.43
MJN 150117P00070000 P 01/17/15 70.0 0.00 1.51
MJN 150117P00075000 P 01/17/15 75.0 0.21 1.81
MJN 150117P00080000 P 01/17/15 80.0 0.36 2.40
MJN 150117P00085000 P 01/17/15 85.0 1.38 3.60
MJN 150117P00090000 P 01/17/15 90.0 3.40 5.20
MJN 150117P00095000 P 01/17/15 95.0 5.50 7.60
MJN 150117P00100000 P 01/17/15 100.0 7.65 11.00
MJN 150117P00105000 P 01/17/15 105.0 11.20 14.80
MJN 150117P00110000 P 01/17/15 110.0 15.05 18.90
MJN 150117P00115000 P 01/17/15 115.0 19.75 23.55
MJN 150117P00120000 P 01/17/15 120.0 24.10 28.05
MJN 150117P00125000 P 01/17/15 125.0 28.90 32.80
MJN 150220C00050000 C 02/20/15 50.0 43.10 47.50
MJN 150220C00055000 C 02/20/15 55.0 38.05 42.40
MJN 150220C00060000 C 02/20/15 60.0 33.10 37.50
MJN 150220C00065000 C 02/20/15 65.0 28.25 32.50
MJN 150220C00070000 C 02/20/15 70.0 23.55 27.65
MJN 150220C00075000 C 02/20/15 75.0 19.00 23.05
MJN 150220C00080000 C 02/20/15 80.0 14.75 18.70
MJN 150220C00085000 C 02/20/15 85.0 10.80 14.85
MJN 150220C00090000 C 02/20/15 90.0 7.25 11.55
MJN 150220C00095000 C 02/20/15 95.0 4.40 8.75
MJN 150220C00100000 C 02/20/15 100.0 2.60 6.70
MJN 150220C00105000 C 02/20/15 105.0 1.00 5.30
MJN 150220C00110000 C 02/20/15 110.0 0.11 4.15
MJN 150220C00115000 C 02/20/15 115.0 0.04 3.55
MJN 150220C00120000 C 02/20/15 120.0 0.00 2.32
MJN 150220C00125000 C 02/20/15 125.0 0.00 2.01
MJN 150220C00130000 C 02/20/15 130.0 0.00 1.44
MJN 150220P00050000 P 02/20/15 50.0 0.00 3.30
MJN 150220P00055000 P 02/20/15 55.0 0.00 4.65
MJN 150220P00060000 P 02/20/15 60.0 0.00 3.70
MJN 150220P00065000 P 02/20/15 65.0 0.00 3.75
MJN 150220P00070000 P 02/20/15 70.0 0.00 3.95
MJN 150220P00075000 P 02/20/15 75.0 0.00 2.33
MJN 150220P00080000 P 02/20/15 80.0 0.20 4.65
MJN 150220P00085000 P 02/20/15 85.0 0.71 5.25
MJN 150220P00090000 P 02/20/15 90.0 2.35 6.15
MJN 150220P00095000 P 02/20/15 95.0 4.80 8.70
MJN 150220P00100000 P 02/20/15 100.0 7.55 11.90
MJN 150220P00105000 P 02/20/15 105.0 11.25 15.50
MJN 150220P00110000 P 02/20/15 110.0 15.10 19.35
MJN 150220P00115000 P 02/20/15 115.0 19.60 23.55
MJN 150220P00120000 P 02/20/15 120.0 24.15 28.05
MJN 150220P00125000 P 02/20/15 125.0 28.70 32.80
MJN 150220P00130000 P 02/20/15 130.0 33.55 37.65
MJN 160115C00040000 C 01/15/16 40.0 52.90 57.50
MJN 160115C00045000 C 01/15/16 45.0 47.90 52.50
MJN 160115C00050000 C 01/15/16 50.0 42.90 47.50
MJN 160115C00055000 C 01/15/16 55.0 37.95 42.50
MJN 160115C00060000 C 01/15/16 60.0 33.10 37.70
MJN 160115C00065000 C 01/15/16 65.0 28.35 33.00
MJN 160115C00070000 C 01/15/16 70.0 24.20 28.55
MJN 160115C00075000 C 01/15/16 75.0 20.00 24.30
MJN 160115C00080000 C 01/15/16 80.0 16.35 20.90
MJN 160115C00085000 C 01/15/16 85.0 12.75 17.35
MJN 160115C00090000 C 01/15/16 90.0 9.80 14.10
MJN 160115C00095000 C 01/15/16 95.0 7.10 11.50
MJN 160115C00100000 C 01/15/16 100.0 5.15 9.85
MJN 160115C00105000 C 01/15/16 105.0 3.15 7.65
MJN 160115C00110000 C 01/15/16 110.0 2.00 6.70
MJN 160115C00115000 C 01/15/16 115.0 0.70 5.50
MJN 160115C00120000 C 01/15/16 120.0 0.08 4.55
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 0.00 4.20
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 4.80
MJN 160115P00050000 P 01/15/16 50.0 0.00 0.60
MJN 160115P00055000 P 01/15/16 55.0 0.00 4.80
MJN 160115P00060000 P 01/15/16 60.0 0.98 1.50
MJN 160115P00065000 P 01/15/16 65.0 0.05 4.80
MJN 160115P00070000 P 01/15/16 70.0 0.05 4.75
MJN 160115P00075000 P 01/15/16 75.0 0.57 5.35
MJN 160115P00080000 P 01/15/16 80.0 3.10 6.85
MJN 160115P00085000 P 01/15/16 85.0 3.65 6.15
MJN 160115P00090000 P 01/15/16 90.0 5.60 8.10
MJN 160115P00095000 P 01/15/16 95.0 8.40 13.00
MJN 160115P00100000 P 01/15/16 100.0 11.10 15.60
MJN 160115P00105000 P 01/15/16 105.0 14.35 19.00
MJN 160115P00110000 P 01/15/16 110.0 18.00 22.50
MJN 160115P00115000 P 01/15/16 115.0 22.10 26.45
MJN 160115P00120000 P 01/15/16 120.0 26.10 30.50
MJN 160115P00125000 P 01/15/16 125.0 30.35 34.90
MJN 160115P00130000 P 01/15/16 130.0 34.80 39.45
MJN 160115P00135000 P 01/15/16 135.0 39.50 44.10

OPRA data is delayed 15 minutes.