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 Sep 29 2016 2:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 161021C00045000 C 10/21/16 45.0 32.05 35.30
MJN 161021C00050000 C 10/21/16 50.0 27.10 30.25
MJN 161021C00055000 C 10/21/16 55.0 22.05 25.40
MJN 161021C00060000 C 10/21/16 60.0 17.10 20.30
MJN 161021C00065000 C 10/21/16 65.0 12.05 15.35
MJN 161021C00070000 C 10/21/16 70.0 7.25 10.60
MJN 161021C00075000 C 10/21/16 75.0 3.95 6.10
MJN 161021C00077500 C 10/21/16 77.5 2.07 3.50
MJN 161021C00080000 C 10/21/16 80.0 0.91 1.78
MJN 161021C00082500 C 10/21/16 82.5 0.40 0.87
MJN 161021C00085000 C 10/21/16 85.0 0.15 0.49
MJN 161021C00087500 C 10/21/16 87.5 0.04 0.30
MJN 161021C00090000 C 10/21/16 90.0 0.01 0.10
MJN 161021C00092500 C 10/21/16 92.5 0.00 0.24
MJN 161021C00095000 C 10/21/16 95.0 0.00 0.23
MJN 161021C00100000 C 10/21/16 100.0 0.00 0.21
MJN 161021C00105000 C 10/21/16 105.0 0.00 0.20
MJN 161021C00110000 C 10/21/16 110.0 0.00 0.20
MJN 161021C00115000 C 10/21/16 115.0 0.00 0.19
MJN 161021C00120000 C 10/21/16 120.0 0.00 0.19
MJN 161021C00125000 C 10/21/16 125.0 0.00 0.19
MJN 161021C00130000 C 10/21/16 130.0 0.00 0.25
MJN 161021P00045000 P 10/21/16 45.0 0.00 0.17
MJN 161021P00050000 P 10/21/16 50.0 0.00 0.18
MJN 161021P00055000 P 10/21/16 55.0 0.00 0.18
MJN 161021P00060000 P 10/21/16 60.0 0.00 0.20
MJN 161021P00065000 P 10/21/16 65.0 0.00 0.30
MJN 161021P00070000 P 10/21/16 70.0 0.01 0.34
MJN 161021P00075000 P 10/21/16 75.0 0.46 0.83
MJN 161021P00077500 P 10/21/16 77.5 1.10 1.65
MJN 161021P00080000 P 10/21/16 80.0 2.43 3.15
MJN 161021P00082500 P 10/21/16 82.5 4.40 6.20
MJN 161021P00085000 P 10/21/16 85.0 4.95 8.30
MJN 161021P00087500 P 10/21/16 87.5 7.30 10.80
MJN 161021P00090000 P 10/21/16 90.0 9.80 12.90
MJN 161021P00092500 P 10/21/16 92.5 12.25 15.55
MJN 161021P00095000 P 10/21/16 95.0 14.80 18.00
MJN 161021P00100000 P 10/21/16 100.0 19.75 23.10
MJN 161021P00105000 P 10/21/16 105.0 24.75 28.10
MJN 161021P00110000 P 10/21/16 110.0 29.95 32.85
MJN 161021P00115000 P 10/21/16 115.0 34.75 38.10
MJN 161021P00120000 P 10/21/16 120.0 39.80 43.05
MJN 161021P00125000 P 10/21/16 125.0 44.75 48.10
MJN 161021P00130000 P 10/21/16 130.0 49.10 53.45
MJN 161118C00045000 C 11/18/16 45.0 31.95 35.40
MJN 161118C00050000 C 11/18/16 50.0 26.95 30.45
MJN 161118C00055000 C 11/18/16 55.0 22.00 25.45
MJN 161118C00060000 C 11/18/16 60.0 17.25 20.55
MJN 161118C00065000 C 11/18/16 65.0 12.35 15.30
MJN 161118C00070000 C 11/18/16 70.0 7.80 10.40
MJN 161118C00075000 C 11/18/16 75.0 4.95 5.25
MJN 161118C00077500 C 11/18/16 77.5 3.40 3.60
MJN 161118C00080000 C 11/18/16 80.0 2.25 2.36
MJN 161118C00082500 C 11/18/16 82.5 1.41 1.48
MJN 161118C00085000 C 11/18/16 85.0 0.86 0.93
MJN 161118C00087500 C 11/18/16 87.5 0.53 0.59
MJN 161118C00090000 C 11/18/16 90.0 0.31 1.77
MJN 161118C00092500 C 11/18/16 92.5 0.15 0.35
MJN 161118C00095000 C 11/18/16 95.0 0.06 0.53
MJN 161118C00100000 C 11/18/16 100.0 0.00 1.20
MJN 161118C00105000 C 11/18/16 105.0 0.00 1.66
MJN 161118C00110000 C 11/18/16 110.0 0.00 1.00
MJN 161118C00115000 C 11/18/16 115.0 0.00 1.64
MJN 161118C00120000 C 11/18/16 120.0 0.00 1.63
MJN 161118C00125000 C 11/18/16 125.0 0.00 1.63
MJN 161118P00045000 P 11/18/16 45.0 0.00 1.60
MJN 161118P00050000 P 11/18/16 50.0 0.00 1.62
MJN 161118P00055000 P 11/18/16 55.0 0.00 0.23
MJN 161118P00060000 P 11/18/16 60.0 0.05 0.42
MJN 161118P00065000 P 11/18/16 65.0 0.12 0.34
MJN 161118P00070000 P 11/18/16 70.0 0.60 0.69
MJN 161118P00075000 P 11/18/16 75.0 1.55 1.65
MJN 161118P00077500 P 11/18/16 77.5 2.43 2.55
MJN 161118P00080000 P 11/18/16 80.0 3.65 3.85
MJN 161118P00082500 P 11/18/16 82.5 5.25 5.60
MJN 161118P00085000 P 11/18/16 85.0 6.35 8.85
MJN 161118P00087500 P 11/18/16 87.5 8.30 10.85
MJN 161118P00090000 P 11/18/16 90.0 10.35 13.10
MJN 161118P00092500 P 11/18/16 92.5 12.85 15.45
MJN 161118P00095000 P 11/18/16 95.0 14.80 18.15
MJN 161118P00100000 P 11/18/16 100.0 19.60 23.10
MJN 161118P00105000 P 11/18/16 105.0 25.10 28.05
MJN 161118P00110000 P 11/18/16 110.0 29.45 33.05
MJN 161118P00115000 P 11/18/16 115.0 35.10 38.05
MJN 161118P00120000 P 11/18/16 120.0 39.60 43.10
MJN 161118P00125000 P 11/18/16 125.0 44.65 48.10
MJN 170120C00035000 C 01/20/17 35.0 42.15 44.90
MJN 170120C00040000 C 01/20/17 40.0 37.15 40.35
MJN 170120C00045000 C 01/20/17 45.0 32.00 35.40
MJN 170120C00050000 C 01/20/17 50.0 27.15 29.95
MJN 170120C00055000 C 01/20/17 55.0 22.10 25.05
MJN 170120C00060000 C 01/20/17 60.0 17.30 20.15
MJN 170120C00065000 C 01/20/17 65.0 12.55 15.45
MJN 170120C00070000 C 01/20/17 70.0 9.30 10.15
MJN 170120C00075000 C 01/20/17 75.0 5.95 6.20
MJN 170120C00077500 C 01/20/17 77.5 4.45 4.60
MJN 170120C00080000 C 01/20/17 80.0 3.25 3.40
MJN 170120C00082500 C 01/20/17 82.5 2.29 2.39
MJN 170120C00085000 C 01/20/17 85.0 1.60 1.68
MJN 170120C00087500 C 01/20/17 87.5 1.11 1.19
MJN 170120C00090000 C 01/20/17 90.0 0.73 0.87
MJN 170120C00092500 C 01/20/17 92.5 0.50 0.63
MJN 170120C00095000 C 01/20/17 95.0 0.31 0.43
MJN 170120C00100000 C 01/20/17 100.0 0.08 0.24
MJN 170120C00105000 C 01/20/17 105.0 0.01 0.25
MJN 170120C00110000 C 01/20/17 110.0 0.00 1.69
MJN 170120C00115000 C 01/20/17 115.0 0.00 1.67
MJN 170120C00120000 C 01/20/17 120.0 0.00 0.45
MJN 170120C00125000 C 01/20/17 125.0 0.00 1.65
MJN 170120C00130000 C 01/20/17 130.0 0.00 1.64
MJN 170120C00135000 C 01/20/17 135.0 0.00 1.63
MJN 170120C00140000 C 01/20/17 140.0 0.00 1.63
MJN 170120C00145000 C 01/20/17 145.0 0.01 1.62
MJN 170120C00150000 C 01/20/17 150.0 0.00 1.62
MJN 170120P00035000 P 01/20/17 35.0 0.00 1.59
MJN 170120P00040000 P 01/20/17 40.0 0.00 1.60
MJN 170120P00045000 P 01/20/17 45.0 0.00 1.62
MJN 170120P00050000 P 01/20/17 50.0 0.00 1.67
MJN 170120P00055000 P 01/20/17 55.0 0.02 0.24
MJN 170120P00060000 P 01/20/17 60.0 0.11 0.36
MJN 170120P00065000 P 01/20/17 65.0 0.61 0.71
MJN 170120P00070000 P 01/20/17 70.0 1.35 1.41
MJN 170120P00075000 P 01/20/17 75.0 2.66 2.75
MJN 170120P00077500 P 01/20/17 77.5 3.65 3.80
MJN 170120P00080000 P 01/20/17 80.0 4.95 5.10
MJN 170120P00082500 P 01/20/17 82.5 6.45 6.70
MJN 170120P00085000 P 01/20/17 85.0 7.95 8.70
MJN 170120P00087500 P 01/20/17 87.5 9.95 10.70
MJN 170120P00090000 P 01/20/17 90.0 12.05 12.90
MJN 170120P00092500 P 01/20/17 92.5 14.15 15.55
MJN 170120P00095000 P 01/20/17 95.0 15.25 18.60
MJN 170120P00100000 P 01/20/17 100.0 20.05 23.40
MJN 170120P00105000 P 01/20/17 105.0 25.25 28.30
MJN 170120P00110000 P 01/20/17 110.0 30.10 33.30
MJN 170120P00115000 P 01/20/17 115.0 35.10 38.15
MJN 170120P00120000 P 01/20/17 120.0 40.10 43.20
MJN 170120P00125000 P 01/20/17 125.0 45.10 48.25
MJN 170120P00130000 P 01/20/17 130.0 49.90 53.25
MJN 170120P00135000 P 01/20/17 135.0 54.80 58.15
MJN 170120P00140000 P 01/20/17 140.0 59.90 63.15
MJN 170120P00145000 P 01/20/17 145.0 64.85 68.20
MJN 170120P00150000 P 01/20/17 150.0 69.85 73.20
MJN 170217C00045000 C 02/17/17 45.0 31.95 35.55
MJN 170217C00050000 C 02/17/17 50.0 27.05 30.45
MJN 170217C00055000 C 02/17/17 55.0 22.10 25.50
MJN 170217C00060000 C 02/17/17 60.0 17.25 20.65
MJN 170217C00065000 C 02/17/17 65.0 12.75 16.10
MJN 170217C00070000 C 02/17/17 70.0 8.80 11.75
MJN 170217C00075000 C 02/17/17 75.0 6.20 7.30
MJN 170217C00077500 C 02/17/17 77.5 5.00 5.90
MJN 170217C00080000 C 02/17/17 80.0 3.40 4.35
MJN 170217C00082500 C 02/17/17 82.5 2.74 3.65
MJN 170217C00085000 C 02/17/17 85.0 1.90 2.82
MJN 170217C00087500 C 02/17/17 87.5 1.10 1.98
MJN 170217C00090000 C 02/17/17 90.0 0.40 1.65
MJN 170217C00092500 C 02/17/17 92.5 0.19 1.26
MJN 170217C00095000 C 02/17/17 95.0 0.06 2.46
MJN 170217C00100000 C 02/17/17 100.0 0.00 2.26
MJN 170217C00105000 C 02/17/17 105.0 0.00 2.18
MJN 170217C00110000 C 02/17/17 110.0 0.00 2.15
MJN 170217C00115000 C 02/17/17 115.0 0.00 2.14
MJN 170217C00120000 C 02/17/17 120.0 0.00 2.13
MJN 170217C00125000 C 02/17/17 125.0 0.00 2.13
MJN 170217C00130000 C 02/17/17 130.0 0.00 2.13
MJN 170217P00045000 P 02/17/17 45.0 0.00 2.13
MJN 170217P00050000 P 02/17/17 50.0 0.00 2.14
MJN 170217P00055000 P 02/17/17 55.0 0.00 2.19
MJN 170217P00060000 P 02/17/17 60.0 0.03 2.48
MJN 170217P00065000 P 02/17/17 65.0 0.28 1.23
MJN 170217P00070000 P 02/17/17 70.0 1.31 2.18
MJN 170217P00075000 P 02/17/17 75.0 2.99 3.70
MJN 170217P00077500 P 02/17/17 77.5 3.65 4.80
MJN 170217P00080000 P 02/17/17 80.0 4.95 6.10
MJN 170217P00082500 P 02/17/17 82.5 6.60 7.90
MJN 170217P00085000 P 02/17/17 85.0 8.10 9.20
MJN 170217P00087500 P 02/17/17 87.5 9.30 12.40
MJN 170217P00090000 P 02/17/17 90.0 11.30 14.25
MJN 170217P00092500 P 02/17/17 92.5 13.60 16.30
MJN 170217P00095000 P 02/17/17 95.0 15.05 18.60
MJN 170217P00100000 P 02/17/17 100.0 19.90 23.25
MJN 170217P00105000 P 02/17/17 105.0 24.60 28.10
MJN 170217P00110000 P 02/17/17 110.0 29.50 33.05
MJN 170217P00115000 P 02/17/17 115.0 34.60 38.00
MJN 170217P00120000 P 02/17/17 120.0 39.55 43.00
MJN 170217P00125000 P 02/17/17 125.0 44.55 48.00
MJN 170217P00130000 P 02/17/17 130.0 49.50 53.00
MJN 170519C00040000 C 05/19/17 40.0 37.00 40.35
MJN 170519C00045000 C 05/19/17 45.0 32.10 35.40
MJN 170519C00050000 C 05/19/17 50.0 27.10 30.50
MJN 170519C00055000 C 05/19/17 55.0 22.25 25.55
MJN 170519C00060000 C 05/19/17 60.0 17.45 21.05
MJN 170519C00065000 C 05/19/17 65.0 13.20 16.55
MJN 170519C00067500 C 05/19/17 67.5 10.95 14.50
MJN 170519C00070000 C 05/19/17 70.0 9.15 12.70
MJN 170519C00072500 C 05/19/17 72.5 7.40 10.75
MJN 170519C00075000 C 05/19/17 75.0 5.75 9.20
MJN 170519C00077500 C 05/19/17 77.5 4.45 7.80
MJN 170519C00080000 C 05/19/17 80.0 4.50 6.00
MJN 170519C00082500 C 05/19/17 82.5 3.80 5.20
MJN 170519C00085000 C 05/19/17 85.0 2.70 4.25
MJN 170519C00090000 C 05/19/17 90.0 0.47 3.25
MJN 170519C00095000 C 05/19/17 95.0 0.19 2.13
MJN 170519C00100000 C 05/19/17 100.0 0.01 2.51
MJN 170519C00105000 C 05/19/17 105.0 0.01 1.09
MJN 170519C00110000 C 05/19/17 110.0 0.00 0.95
MJN 170519C00115000 C 05/19/17 115.0 0.00 2.14
MJN 170519P00040000 P 05/19/17 40.0 0.00 2.16
MJN 170519P00045000 P 05/19/17 45.0 0.00 2.21
MJN 170519P00050000 P 05/19/17 50.0 0.01 2.29
MJN 170519P00055000 P 05/19/17 55.0 0.01 2.47
MJN 170519P00060000 P 05/19/17 60.0 0.56 1.22
MJN 170519P00065000 P 05/19/17 65.0 0.52 3.65
MJN 170519P00067500 P 05/19/17 67.5 1.63 3.70
MJN 170519P00070000 P 05/19/17 70.0 1.22 3.30
MJN 170519P00072500 P 05/19/17 72.5 2.32 5.05
MJN 170519P00075000 P 05/19/17 75.0 3.85 5.15
MJN 170519P00077500 P 05/19/17 77.5 3.70 7.25
MJN 170519P00080000 P 05/19/17 80.0 6.40 7.65
MJN 170519P00082500 P 05/19/17 82.5 7.50 8.80
MJN 170519P00085000 P 05/19/17 85.0 8.80 11.25
MJN 170519P00090000 P 05/19/17 90.0 12.00 15.15
MJN 170519P00095000 P 05/19/17 95.0 16.20 19.25
MJN 170519P00100000 P 05/19/17 100.0 20.85 23.75
MJN 170519P00105000 P 05/19/17 105.0 25.50 28.60
MJN 170519P00110000 P 05/19/17 110.0 30.35 33.45
MJN 170519P00115000 P 05/19/17 115.0 35.20 38.40
MJN 180119C00035000 C 01/19/18 35.0 41.95 45.80
MJN 180119C00040000 C 01/19/18 40.0 36.95 40.80
MJN 180119C00045000 C 01/19/18 45.0 31.90 35.80
MJN 180119C00050000 C 01/19/18 50.0 27.10 31.00
MJN 180119C00055000 C 01/19/18 55.0 22.55 26.20
MJN 180119C00060000 C 01/19/18 60.0 18.35 21.75
MJN 180119C00065000 C 01/19/18 65.0 14.35 17.70
MJN 180119C00070000 C 01/19/18 70.0 10.70 14.40
MJN 180119C00075000 C 01/19/18 75.0 8.40 11.30
MJN 180119C00077500 C 01/19/18 77.5 7.10 9.60
MJN 180119C00080000 C 01/19/18 80.0 5.15 9.15
MJN 180119C00082500 C 01/19/18 82.5 4.20 7.80
MJN 180119C00085000 C 01/19/18 85.0 3.15 7.35
MJN 180119C00087500 C 01/19/18 87.5 2.32 5.25
MJN 180119C00090000 C 01/19/18 90.0 1.51 5.75
MJN 180119C00092500 C 01/19/18 92.5 1.70 5.05
MJN 180119C00095000 C 01/19/18 95.0 0.64 4.00
MJN 180119C00100000 C 01/19/18 100.0 0.11 4.85
MJN 180119C00105000 C 01/19/18 105.0 0.07 2.10
MJN 180119C00110000 C 01/19/18 110.0 0.01 2.74
MJN 180119C00115000 C 01/19/18 115.0 0.01 4.70
MJN 180119C00120000 C 01/19/18 120.0 0.00 4.60
MJN 180119C00125000 C 01/19/18 125.0 0.01 4.50
MJN 180119C00130000 C 01/19/18 130.0 0.00 4.45
MJN 180119P00035000 P 01/19/18 35.0 0.00 4.45
MJN 180119P00040000 P 01/19/18 40.0 0.01 4.45
MJN 180119P00045000 P 01/19/18 45.0 0.00 1.25
MJN 180119P00050000 P 01/19/18 50.0 0.00 1.60
MJN 180119P00055000 P 01/19/18 55.0 0.51 4.85
MJN 180119P00060000 P 01/19/18 60.0 0.31 4.85
MJN 180119P00065000 P 01/19/18 65.0 2.51 4.00
MJN 180119P00070000 P 01/19/18 70.0 2.91 6.95
MJN 180119P00075000 P 01/19/18 75.0 6.15 7.95
MJN 180119P00077500 P 01/19/18 77.5 6.15 9.75
MJN 180119P00080000 P 01/19/18 80.0 7.30 10.55
MJN 180119P00082500 P 01/19/18 82.5 9.00 12.75
MJN 180119P00085000 P 01/19/18 85.0 10.55 13.40
MJN 180119P00087500 P 01/19/18 87.5 12.70 14.55
MJN 180119P00090000 P 01/19/18 90.0 13.95 17.55
MJN 180119P00092500 P 01/19/18 92.5 15.95 19.35
MJN 180119P00095000 P 01/19/18 95.0 17.95 21.15
MJN 180119P00100000 P 01/19/18 100.0 22.20 25.10
MJN 180119P00105000 P 01/19/18 105.0 26.35 29.55
MJN 180119P00110000 P 01/19/18 110.0 30.90 34.00
MJN 180119P00115000 P 01/19/18 115.0 35.50 38.55
MJN 180119P00120000 P 01/19/18 120.0 40.30 44.00
MJN 180119P00125000 P 01/19/18 125.0 45.10 48.80
MJN 180119P00130000 P 01/19/18 130.0 50.10 53.85

OPRA data is delayed 15 minutes.