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 (2015-04-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Jul 1 2015 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150717C00050000 C 07/17/15 50.0 39.00 43.20
MJN 150717C00055000 C 07/17/15 55.0 34.00 38.20
MJN 150717C00060000 C 07/17/15 60.0 29.00 33.20
MJN 150717C00065000 C 07/17/15 65.0 23.75 28.00
MJN 150717C00070000 C 07/17/15 70.0 18.75 23.00
MJN 150717C00075000 C 07/17/15 75.0 14.05 18.20
MJN 150717C00080000 C 07/17/15 80.0 10.50 12.70
MJN 150717C00085000 C 07/17/15 85.0 4.50 7.80
MJN 150717C00090000 C 07/17/15 90.0 1.81 3.75
MJN 150717C00095000 C 07/17/15 95.0 0.20 0.89
MJN 150717C00100000 C 07/17/15 100.0 0.00 0.35
MJN 150717C00105000 C 07/17/15 105.0 0.00 0.50
MJN 150717C00110000 C 07/17/15 110.0 0.00 1.70
MJN 150717C00115000 C 07/17/15 115.0 0.00 0.59
MJN 150717C00120000 C 07/17/15 120.0 0.00 1.15
MJN 150717C00125000 C 07/17/15 125.0 0.00 0.95
MJN 150717C00130000 C 07/17/15 130.0 0.00 0.77
MJN 150717C00135000 C 07/17/15 135.0 0.00 0.75
MJN 150717C00140000 C 07/17/15 140.0 0.00 0.50
MJN 150717C00145000 C 07/17/15 145.0 0.00 0.50
MJN 150717P00050000 P 07/17/15 50.0 0.00 0.50
MJN 150717P00055000 P 07/17/15 55.0 0.00 0.63
MJN 150717P00060000 P 07/17/15 60.0 0.00 0.50
MJN 150717P00065000 P 07/17/15 65.0 0.00 0.61
MJN 150717P00070000 P 07/17/15 70.0 0.00 0.61
MJN 150717P00075000 P 07/17/15 75.0 0.00 0.59
MJN 150717P00080000 P 07/17/15 80.0 0.00 0.59
MJN 150717P00085000 P 07/17/15 85.0 0.00 0.62
MJN 150717P00090000 P 07/17/15 90.0 0.87 2.51
MJN 150717P00095000 P 07/17/15 95.0 4.20 6.10
MJN 150717P00100000 P 07/17/15 100.0 7.35 10.90
MJN 150717P00105000 P 07/17/15 105.0 12.40 16.35
MJN 150717P00110000 P 07/17/15 110.0 17.00 21.40
MJN 150717P00115000 P 07/17/15 115.0 21.80 26.00
MJN 150717P00120000 P 07/17/15 120.0 26.80 31.00
MJN 150717P00125000 P 07/17/15 125.0 31.80 36.00
MJN 150717P00130000 P 07/17/15 130.0 37.00 41.40
MJN 150717P00135000 P 07/17/15 135.0 42.00 46.35
MJN 150717P00140000 P 07/17/15 140.0 47.00 51.40
MJN 150717P00145000 P 07/17/15 145.0 52.00 56.35
MJN 150821C00055000 C 08/21/15 55.0 33.90 38.00
MJN 150821C00060000 C 08/21/15 60.0 29.00 33.25
MJN 150821C00065000 C 08/21/15 65.0 24.00 28.30
MJN 150821C00070000 C 08/21/15 70.0 19.00 23.35
MJN 150821C00075000 C 08/21/15 75.0 14.00 18.40
MJN 150821C00080000 C 08/21/15 80.0 9.75 13.25
MJN 150821C00085000 C 08/21/15 85.0 5.80 8.90
MJN 150821C00090000 C 08/21/15 90.0 3.55 4.35
MJN 150821C00095000 C 08/21/15 95.0 1.63 2.30
MJN 150821C00100000 C 08/21/15 100.0 0.65 1.00
MJN 150821C00105000 C 08/21/15 105.0 0.17 0.80
MJN 150821C00110000 C 08/21/15 110.0 0.06 1.15
MJN 150821C00115000 C 08/21/15 115.0 0.01 0.53
MJN 150821C00120000 C 08/21/15 120.0 0.00 0.60
MJN 150821C00125000 C 08/21/15 125.0 0.00 1.07
MJN 150821C00130000 C 08/21/15 130.0 0.00 0.81
MJN 150821C00135000 C 08/21/15 135.0 0.00 0.64
MJN 150821C00140000 C 08/21/15 140.0 0.00 0.50
MJN 150821C00145000 C 08/21/15 145.0 0.00 0.50
MJN 150821P00055000 P 08/21/15 55.0 0.00 0.50
MJN 150821P00060000 P 08/21/15 60.0 0.00 0.50
MJN 150821P00065000 P 08/21/15 65.0 0.00 0.60
MJN 150821P00070000 P 08/21/15 70.0 0.00 0.59
MJN 150821P00075000 P 08/21/15 75.0 0.00 0.91
MJN 150821P00080000 P 08/21/15 80.0 0.24 1.24
MJN 150821P00085000 P 08/21/15 85.0 0.98 1.46
MJN 150821P00090000 P 08/21/15 90.0 2.45 3.35
MJN 150821P00095000 P 08/21/15 95.0 5.30 6.20
MJN 150821P00100000 P 08/21/15 100.0 8.15 12.15
MJN 150821P00105000 P 08/21/15 105.0 12.30 16.60
MJN 150821P00110000 P 08/21/15 110.0 17.10 21.40
MJN 150821P00115000 P 08/21/15 115.0 22.00 26.40
MJN 150821P00120000 P 08/21/15 120.0 27.00 31.40
MJN 150821P00125000 P 08/21/15 125.0 32.00 36.40
MJN 150821P00130000 P 08/21/15 130.0 36.80 41.00
MJN 150821P00135000 P 08/21/15 135.0 41.80 46.00
MJN 150821P00140000 P 08/21/15 140.0 46.85 51.00
MJN 150821P00145000 P 08/21/15 145.0 52.00 56.40
MJN 151120C00055000 C 11/20/15 55.0 34.00 38.30
MJN 151120C00060000 C 11/20/15 60.0 29.00 33.35
MJN 151120C00065000 C 11/20/15 65.0 24.05 28.40
MJN 151120C00070000 C 11/20/15 70.0 19.10 23.50
MJN 151120C00075000 C 11/20/15 75.0 15.50 18.85
MJN 151120C00080000 C 11/20/15 80.0 10.75 14.35
MJN 151120C00085000 C 11/20/15 85.0 7.85 10.40
MJN 151120C00090000 C 11/20/15 90.0 4.75 6.50
MJN 151120C00095000 C 11/20/15 95.0 2.59 4.35
MJN 151120C00100000 C 11/20/15 100.0 1.31 2.84
MJN 151120C00105000 C 11/20/15 105.0 0.30 2.00
MJN 151120C00110000 C 11/20/15 110.0 0.14 2.79
MJN 151120C00115000 C 11/20/15 115.0 0.00 1.63
MJN 151120C00120000 C 11/20/15 120.0 0.00 0.50
MJN 151120C00125000 C 11/20/15 125.0 0.00 0.50
MJN 151120C00130000 C 11/20/15 130.0 0.00 0.50
MJN 151120C00135000 C 11/20/15 135.0 0.00 0.50
MJN 151120C00140000 C 11/20/15 140.0 0.00 0.50
MJN 151120C00145000 C 11/20/15 145.0 0.00 0.50
MJN 151120C00150000 C 11/20/15 150.0 0.00 0.50
MJN 151120P00055000 P 11/20/15 55.0 0.00 0.67
MJN 151120P00060000 P 11/20/15 60.0 0.00 0.81
MJN 151120P00065000 P 11/20/15 65.0 0.00 0.98
MJN 151120P00070000 P 11/20/15 70.0 0.00 1.33
MJN 151120P00075000 P 11/20/15 75.0 0.23 1.91
MJN 151120P00080000 P 11/20/15 80.0 0.91 2.96
MJN 151120P00085000 P 11/20/15 85.0 2.27 3.65
MJN 151120P00090000 P 11/20/15 90.0 4.00 5.75
MJN 151120P00095000 P 11/20/15 95.0 6.85 8.55
MJN 151120P00100000 P 11/20/15 100.0 9.85 13.55
MJN 151120P00105000 P 11/20/15 105.0 13.45 17.70
MJN 151120P00110000 P 11/20/15 110.0 17.90 22.00
MJN 151120P00115000 P 11/20/15 115.0 22.50 26.85
MJN 151120P00120000 P 11/20/15 120.0 27.30 31.75
MJN 151120P00125000 P 11/20/15 125.0 32.15 36.70
MJN 151120P00130000 P 11/20/15 130.0 37.10 41.70
MJN 151120P00135000 P 11/20/15 135.0 42.10 46.60
MJN 151120P00140000 P 11/20/15 140.0 47.10 51.65
MJN 151120P00145000 P 11/20/15 145.0 52.05 56.50
MJN 151120P00150000 P 11/20/15 150.0 57.05 61.55
MJN 160115C00040000 C 01/15/16 40.0 49.00 53.25
MJN 160115C00045000 C 01/15/16 45.0 44.00 48.25
MJN 160115C00050000 C 01/15/16 50.0 39.00 43.30
MJN 160115C00055000 C 01/15/16 55.0 34.00 38.35
MJN 160115C00060000 C 01/15/16 60.0 29.00 33.40
MJN 160115C00065000 C 01/15/16 65.0 24.10 28.40
MJN 160115C00070000 C 01/15/16 70.0 19.45 23.80
MJN 160115C00075000 C 01/15/16 75.0 15.00 19.20
MJN 160115C00080000 C 01/15/16 80.0 10.90 14.95
MJN 160115C00085000 C 01/15/16 85.0 8.15 11.30
MJN 160115C00090000 C 01/15/16 90.0 6.05 7.25
MJN 160115C00095000 C 01/15/16 95.0 3.95 5.15
MJN 160115C00100000 C 01/15/16 100.0 2.65 3.35
MJN 160115C00105000 C 01/15/16 105.0 0.86 2.39
MJN 160115C00110000 C 01/15/16 110.0 0.35 3.50
MJN 160115C00115000 C 01/15/16 115.0 0.00 3.35
MJN 160115C00120000 C 01/15/16 120.0 0.32 1.74
MJN 160115C00125000 C 01/15/16 125.0 0.00 1.52
MJN 160115C00130000 C 01/15/16 130.0 0.00 1.01
MJN 160115C00135000 C 01/15/16 135.0 0.00 1.01
MJN 160115C00140000 C 01/15/16 140.0 0.00 0.50
MJN 160115C00145000 C 01/15/16 145.0 0.00 2.03
MJN 160115C00150000 C 01/15/16 150.0 0.00 2.81
MJN 160115P00040000 P 01/15/16 40.0 0.00 0.50
MJN 160115P00045000 P 01/15/16 45.0 0.00 0.50
MJN 160115P00050000 P 01/15/16 50.0 0.00 2.54
MJN 160115P00055000 P 01/15/16 55.0 0.05 1.01
MJN 160115P00060000 P 01/15/16 60.0 0.00 2.42
MJN 160115P00065000 P 01/15/16 65.0 0.00 1.53
MJN 160115P00070000 P 01/15/16 70.0 0.05 3.10
MJN 160115P00075000 P 01/15/16 75.0 0.05 2.50
MJN 160115P00080000 P 01/15/16 80.0 2.08 2.95
MJN 160115P00085000 P 01/15/16 85.0 3.55 4.60
MJN 160115P00090000 P 01/15/16 90.0 5.50 6.80
MJN 160115P00095000 P 01/15/16 95.0 7.80 9.60
MJN 160115P00100000 P 01/15/16 100.0 11.05 14.60
MJN 160115P00105000 P 01/15/16 105.0 14.20 18.40
MJN 160115P00110000 P 01/15/16 110.0 18.85 22.85
MJN 160115P00115000 P 01/15/16 115.0 23.60 27.40
MJN 160115P00120000 P 01/15/16 120.0 27.90 32.00
MJN 160115P00125000 P 01/15/16 125.0 32.70 37.00
MJN 160115P00130000 P 01/15/16 130.0 37.70 41.80
MJN 160115P00135000 P 01/15/16 135.0 42.50 46.80
MJN 160115P00140000 P 01/15/16 140.0 47.35 51.80
MJN 160115P00145000 P 01/15/16 145.0 52.30 56.80
MJN 160115P00150000 P 01/15/16 150.0 57.30 61.60
MJN 160219C00050000 C 02/19/16 50.0 39.00 43.30
MJN 160219C00055000 C 02/19/16 55.0 34.00 38.35
MJN 160219C00060000 C 02/19/16 60.0 29.00 33.40
MJN 160219C00065000 C 02/19/16 65.0 24.00 28.60
MJN 160219C00070000 C 02/19/16 70.0 19.45 23.80
MJN 160219C00075000 C 02/19/16 75.0 15.40 19.20
MJN 160219C00080000 C 02/19/16 80.0 11.50 15.30
MJN 160219C00085000 C 02/19/16 85.0 8.30 11.20
MJN 160219C00090000 C 02/19/16 90.0 6.55 8.80
MJN 160219C00095000 C 02/19/16 95.0 3.60 6.05
MJN 160219C00100000 C 02/19/16 100.0 2.34 4.40
MJN 160219C00105000 C 02/19/16 105.0 0.05 3.80
MJN 160219C00110000 C 02/19/16 110.0 0.44 3.90
MJN 160219C00115000 C 02/19/16 115.0 0.20 3.20
MJN 160219C00120000 C 02/19/16 120.0 0.00 1.24
MJN 160219C00125000 C 02/19/16 125.0 0.00 1.04
MJN 160219C00130000 C 02/19/16 130.0 0.00 1.01
MJN 160219C00135000 C 02/19/16 135.0 0.00 1.01
MJN 160219P00050000 P 02/19/16 50.0 0.00 1.36
MJN 160219P00055000 P 02/19/16 55.0 0.00 0.94
MJN 160219P00060000 P 02/19/16 60.0 0.00 1.36
MJN 160219P00065000 P 02/19/16 65.0 0.00 2.35
MJN 160219P00070000 P 02/19/16 70.0 0.22 1.20
MJN 160219P00075000 P 02/19/16 75.0 0.67 3.50
MJN 160219P00080000 P 02/19/16 80.0 2.30 3.90
MJN 160219P00085000 P 02/19/16 85.0 3.35 5.70
MJN 160219P00090000 P 02/19/16 90.0 6.05 7.75
MJN 160219P00095000 P 02/19/16 95.0 8.00 11.60
MJN 160219P00100000 P 02/19/16 100.0 11.15 14.65
MJN 160219P00105000 P 02/19/16 105.0 15.00 18.60
MJN 160219P00110000 P 02/19/16 110.0 19.20 22.85
MJN 160219P00115000 P 02/19/16 115.0 23.80 26.80
MJN 160219P00120000 P 02/19/16 120.0 28.00 32.20
MJN 160219P00125000 P 02/19/16 125.0 32.70 37.00
MJN 160219P00130000 P 02/19/16 130.0 37.50 41.80
MJN 160219P00135000 P 02/19/16 135.0 42.45 46.80
MJN 170120C00050000 C 01/20/17 50.0 38.70 43.40
MJN 170120C00055000 C 01/20/17 55.0 34.00 38.60
MJN 170120C00060000 C 01/20/17 60.0 29.10 33.70
MJN 170120C00065000 C 01/20/17 65.0 24.50 29.10
MJN 170120C00070000 C 01/20/17 70.0 20.70 24.70
MJN 170120C00075000 C 01/20/17 75.0 16.55 20.70
MJN 170120C00080000 C 01/20/17 80.0 13.30 17.10
MJN 170120C00085000 C 01/20/17 85.0 10.10 14.30
MJN 170120C00090000 C 01/20/17 90.0 7.50 11.95
MJN 170120C00095000 C 01/20/17 95.0 5.15 9.20
MJN 170120C00100000 C 01/20/17 100.0 3.50 8.00
MJN 170120C00105000 C 01/20/17 105.0 2.15 6.35
MJN 170120C00110000 C 01/20/17 110.0 0.75 5.40
MJN 170120C00115000 C 01/20/17 115.0 0.05 4.80
MJN 170120C00120000 C 01/20/17 120.0 0.05 4.75
MJN 170120C00125000 C 01/20/17 125.0 0.00 4.75
MJN 170120C00130000 C 01/20/17 130.0 0.00 4.75
MJN 170120C00135000 C 01/20/17 135.0 0.00 4.75
MJN 170120C00140000 C 01/20/17 140.0 0.00 4.75
MJN 170120C00145000 C 01/20/17 145.0 0.00 4.75
MJN 170120C00150000 C 01/20/17 150.0 0.15 4.75
MJN 170120P00050000 P 01/20/17 50.0 0.00 4.75
MJN 170120P00055000 P 01/20/17 55.0 0.00 4.75
MJN 170120P00060000 P 01/20/17 60.0 0.05 3.00
MJN 170120P00065000 P 01/20/17 65.0 1.50 5.00
MJN 170120P00070000 P 01/20/17 70.0 1.80 5.30
MJN 170120P00075000 P 01/20/17 75.0 1.85 6.35
MJN 170120P00080000 P 01/20/17 80.0 3.35 8.00
MJN 170120P00085000 P 01/20/17 85.0 5.35 9.80
MJN 170120P00090000 P 01/20/17 90.0 7.55 12.15
MJN 170120P00095000 P 01/20/17 95.0 10.45 14.80
MJN 170120P00100000 P 01/20/17 100.0 13.85 16.80
MJN 170120P00105000 P 01/20/17 105.0 17.20 21.50
MJN 170120P00110000 P 01/20/17 110.0 21.25 25.45
MJN 170120P00115000 P 01/20/17 115.0 25.40 29.45
MJN 170120P00120000 P 01/20/17 120.0 29.40 33.80
MJN 170120P00125000 P 01/20/17 125.0 34.40 38.25
MJN 170120P00130000 P 01/20/17 130.0 38.55 42.85
MJN 170120P00135000 P 01/20/17 135.0 44.10 47.00
MJN 170120P00140000 P 01/20/17 140.0 48.90 51.80
MJN 170120P00145000 P 01/20/17 145.0 53.70 56.60
MJN 170120P00150000 P 01/20/17 150.0 58.50 61.60

OPRA data is delayed 15 minutes.