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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 140920C00055000 C 09/20/14 55.0 38.80 42.50
MJN 140920C00060000 C 09/20/14 60.0 34.05 37.50
MJN 140920C00065000 C 09/20/14 65.0 29.00 32.45
MJN 140920C00070000 C 09/20/14 70.0 24.05 27.45
MJN 140920C00075000 C 09/20/14 75.0 19.05 22.50
MJN 140920C00080000 C 09/20/14 80.0 14.05 17.45
MJN 140920C00085000 C 09/20/14 85.0 9.60 12.30
MJN 140920C00090000 C 09/20/14 90.0 4.95 6.70
MJN 140920C00095000 C 09/20/14 95.0 1.38 1.74
MJN 140920C00100000 C 09/20/14 100.0 0.29 0.69
MJN 140920C00105000 C 09/20/14 105.0 0.03 0.20
MJN 140920C00110000 C 09/20/14 110.0 0.00 0.36
MJN 140920C00115000 C 09/20/14 115.0 0.00 0.05
MJN 140920C00120000 C 09/20/14 120.0 0.00 0.05
MJN 140920C00125000 C 09/20/14 125.0 0.00 0.25
MJN 140920C00130000 C 09/20/14 130.0 0.00 0.25
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 0.25
MJN 140920P00070000 P 09/20/14 70.0 0.00 0.25
MJN 140920P00075000 P 09/20/14 75.0 0.00 0.25
MJN 140920P00080000 P 09/20/14 80.0 0.00 0.25
MJN 140920P00085000 P 09/20/14 85.0 0.00 0.42
MJN 140920P00090000 P 09/20/14 90.0 0.15 0.76
MJN 140920P00095000 P 09/20/14 95.0 1.43 1.69
MJN 140920P00100000 P 09/20/14 100.0 4.40 6.15
MJN 140920P00105000 P 09/20/14 105.0 8.80 11.60
MJN 140920P00110000 P 09/20/14 110.0 13.75 16.40
MJN 140920P00115000 P 09/20/14 115.0 18.65 21.40
MJN 140920P00120000 P 09/20/14 120.0 23.80 26.50
MJN 140920P00125000 P 09/20/14 125.0 28.50 31.60
MJN 140920P00130000 P 09/20/14 130.0 33.50 36.65
MJN 141018C00060000 C 10/18/14 60.0 34.15 37.45
MJN 141018C00065000 C 10/18/14 65.0 29.15 32.45
MJN 141018C00070000 C 10/18/14 70.0 24.15 27.45
MJN 141018C00075000 C 10/18/14 75.0 19.25 22.45
MJN 141018C00080000 C 10/18/14 80.0 14.15 17.50
MJN 141018C00085000 C 10/18/14 85.0 9.35 12.60
MJN 141018C00090000 C 10/18/14 90.0 5.45 7.25
MJN 141018C00095000 C 10/18/14 95.0 2.54 2.89
MJN 141018C00100000 C 10/18/14 100.0 0.99 1.30
MJN 141018C00105000 C 10/18/14 105.0 0.41 0.50
MJN 141018C00110000 C 10/18/14 110.0 0.20 0.37
MJN 141018C00115000 C 10/18/14 115.0 0.00 0.38
MJN 141018C00120000 C 10/18/14 120.0 0.00 0.36
MJN 141018C00125000 C 10/18/14 125.0 0.00 0.39
MJN 141018C00130000 C 10/18/14 130.0 0.00 0.40
MJN 141018P00060000 P 10/18/14 60.0 0.00 0.62
MJN 141018P00065000 P 10/18/14 65.0 0.00 0.62
MJN 141018P00070000 P 10/18/14 70.0 0.00 0.63
MJN 141018P00075000 P 10/18/14 75.0 0.00 0.80
MJN 141018P00080000 P 10/18/14 80.0 0.11 0.25
MJN 141018P00085000 P 10/18/14 85.0 0.27 0.48
MJN 141018P00090000 P 10/18/14 90.0 0.85 1.08
MJN 141018P00095000 P 10/18/14 95.0 2.58 2.78
MJN 141018P00100000 P 10/18/14 100.0 5.20 6.75
MJN 141018P00105000 P 10/18/14 105.0 8.30 11.40
MJN 141018P00110000 P 10/18/14 110.0 13.25 16.20
MJN 141018P00115000 P 10/18/14 115.0 18.20 21.20
MJN 141018P00120000 P 10/18/14 120.0 23.05 26.15
MJN 141018P00125000 P 10/18/14 125.0 28.00 31.15
MJN 141018P00130000 P 10/18/14 130.0 33.00 36.05
MJN 141122C00050000 C 11/22/14 50.0 43.75 47.45
MJN 141122C00055000 C 11/22/14 55.0 39.45 42.50
MJN 141122C00060000 C 11/22/14 60.0 34.45 37.45
MJN 141122C00065000 C 11/22/14 65.0 29.00 32.30
MJN 141122C00070000 C 11/22/14 70.0 24.05 27.35
MJN 141122C00075000 C 11/22/14 75.0 19.25 22.50
MJN 141122C00080000 C 11/22/14 80.0 14.80 17.70
MJN 141122C00085000 C 11/22/14 85.0 9.40 13.10
MJN 141122C00090000 C 11/22/14 90.0 7.05 7.55
MJN 141122C00095000 C 11/22/14 95.0 4.15 4.55
MJN 141122C00100000 C 11/22/14 100.0 2.32 2.79
MJN 141122C00105000 C 11/22/14 105.0 1.31 1.66
MJN 141122C00110000 C 11/22/14 110.0 0.75 1.02
MJN 141122C00115000 C 11/22/14 115.0 0.41 0.73
MJN 141122C00120000 C 11/22/14 120.0 0.25 0.52
MJN 141122C00125000 C 11/22/14 125.0 0.00 0.82
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.26
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.50
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.50
MJN 141122P00065000 P 11/22/14 65.0 0.00 0.50
MJN 141122P00070000 P 11/22/14 70.0 0.00 0.41
MJN 141122P00075000 P 11/22/14 75.0 0.14 0.66
MJN 141122P00080000 P 11/22/14 80.0 0.46 0.77
MJN 141122P00085000 P 11/22/14 85.0 1.07 1.40
MJN 141122P00090000 P 11/22/14 90.0 2.20 2.55
MJN 141122P00095000 P 11/22/14 95.0 4.10 4.50
MJN 141122P00100000 P 11/22/14 100.0 6.80 8.05
MJN 141122P00105000 P 11/22/14 105.0 10.65 12.50
MJN 141122P00110000 P 11/22/14 110.0 14.45 16.70
MJN 141122P00115000 P 11/22/14 115.0 18.40 21.75
MJN 141122P00120000 P 11/22/14 120.0 23.20 26.55
MJN 141122P00125000 P 11/22/14 125.0 28.75 31.60
MJN 150117C00035000 C 01/17/15 35.0 58.85 62.45
MJN 150117C00040000 C 01/17/15 40.0 53.85 57.45
MJN 150117C00045000 C 01/17/15 45.0 48.90 52.50
MJN 150117C00050000 C 01/17/15 50.0 43.60 47.45
MJN 150117C00055000 C 01/17/15 55.0 38.75 42.45
MJN 150117C00060000 C 01/17/15 60.0 33.80 37.30
MJN 150117C00065000 C 01/17/15 65.0 28.90 32.40
MJN 150117C00070000 C 01/17/15 70.0 23.95 27.45
MJN 150117C00075000 C 01/17/15 75.0 19.00 22.55
MJN 150117C00080000 C 01/17/15 80.0 15.05 17.20
MJN 150117C00085000 C 01/17/15 85.0 10.35 12.95
MJN 150117C00090000 C 01/17/15 90.0 7.65 8.35
MJN 150117C00095000 C 01/17/15 95.0 4.90 5.45
MJN 150117C00100000 C 01/17/15 100.0 3.05 3.40
MJN 150117C00105000 C 01/17/15 105.0 1.82 2.26
MJN 150117C00110000 C 01/17/15 110.0 1.07 1.49
MJN 150117C00115000 C 01/17/15 115.0 0.62 1.00
MJN 150117C00120000 C 01/17/15 120.0 0.38 0.70
MJN 150117C00125000 C 01/17/15 125.0 0.24 0.51
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.76
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.64
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.64
MJN 150117P00050000 P 01/17/15 50.0 0.05 0.65
MJN 150117P00055000 P 01/17/15 55.0 0.00 0.25
MJN 150117P00060000 P 01/17/15 60.0 0.00 0.85
MJN 150117P00065000 P 01/17/15 65.0 0.00 1.11
MJN 150117P00070000 P 01/17/15 70.0 0.20 0.43
MJN 150117P00075000 P 01/17/15 75.0 0.39 0.70
MJN 150117P00080000 P 01/17/15 80.0 0.88 1.18
MJN 150117P00085000 P 01/17/15 85.0 1.68 2.03
MJN 150117P00090000 P 01/17/15 90.0 3.10 3.50
MJN 150117P00095000 P 01/17/15 95.0 5.35 5.75
MJN 150117P00100000 P 01/17/15 100.0 6.70 9.20
MJN 150117P00105000 P 01/17/15 105.0 10.20 13.35
MJN 150117P00110000 P 01/17/15 110.0 15.30 17.30
MJN 150117P00115000 P 01/17/15 115.0 19.15 21.75
MJN 150117P00120000 P 01/17/15 120.0 24.15 26.75
MJN 150117P00125000 P 01/17/15 125.0 28.80 31.75
MJN 150220C00050000 C 02/20/15 50.0 43.60 47.45
MJN 150220C00055000 C 02/20/15 55.0 38.60 42.45
MJN 150220C00060000 C 02/20/15 60.0 33.65 37.45
MJN 150220C00065000 C 02/20/15 65.0 28.70 32.45
MJN 150220C00070000 C 02/20/15 70.0 23.75 27.55
MJN 150220C00075000 C 02/20/15 75.0 19.10 22.80
MJN 150220C00080000 C 02/20/15 80.0 15.15 18.20
MJN 150220C00085000 C 02/20/15 85.0 10.70 14.05
MJN 150220C00090000 C 02/20/15 90.0 8.30 9.00
MJN 150220C00095000 C 02/20/15 95.0 5.60 6.05
MJN 150220C00100000 C 02/20/15 100.0 3.55 3.95
MJN 150220C00105000 C 02/20/15 105.0 2.29 2.91
MJN 150220C00110000 C 02/20/15 110.0 1.44 1.99
MJN 150220C00115000 C 02/20/15 115.0 0.86 1.38
MJN 150220C00120000 C 02/20/15 120.0 0.54 0.98
MJN 150220C00125000 C 02/20/15 125.0 0.34 0.72
MJN 150220C00130000 C 02/20/15 130.0 0.22 0.53
MJN 150220P00050000 P 02/20/15 50.0 0.00 0.89
MJN 150220P00055000 P 02/20/15 55.0 0.00 1.15
MJN 150220P00060000 P 02/20/15 60.0 0.07 0.26
MJN 150220P00065000 P 02/20/15 65.0 0.17 0.39
MJN 150220P00070000 P 02/20/15 70.0 0.29 0.61
MJN 150220P00075000 P 02/20/15 75.0 0.65 0.99
MJN 150220P00080000 P 02/20/15 80.0 1.21 1.62
MJN 150220P00085000 P 02/20/15 85.0 2.17 2.66
MJN 150220P00090000 P 02/20/15 90.0 3.70 4.15
MJN 150220P00095000 P 02/20/15 95.0 5.80 6.30
MJN 150220P00100000 P 02/20/15 100.0 8.70 9.30
MJN 150220P00105000 P 02/20/15 105.0 11.00 13.80
MJN 150220P00110000 P 02/20/15 110.0 14.95 17.85
MJN 150220P00115000 P 02/20/15 115.0 19.45 22.25
MJN 150220P00120000 P 02/20/15 120.0 23.85 27.05
MJN 150220P00125000 P 02/20/15 125.0 28.80 32.05
MJN 150220P00130000 P 02/20/15 130.0 33.45 36.90
MJN 160115C00040000 C 01/15/16 40.0 53.35 57.45
MJN 160115C00045000 C 01/15/16 45.0 48.35 52.45
MJN 160115C00050000 C 01/15/16 50.0 43.35 47.45
MJN 160115C00055000 C 01/15/16 55.0 38.35 42.45
MJN 160115C00060000 C 01/15/16 60.0 33.85 37.45
MJN 160115C00065000 C 01/15/16 65.0 28.90 32.65
MJN 160115C00070000 C 01/15/16 70.0 24.00 28.05
MJN 160115C00075000 C 01/15/16 75.0 19.70 24.10
MJN 160115C00080000 C 01/15/16 80.0 16.30 19.55
MJN 160115C00085000 C 01/15/16 85.0 12.10 16.60
MJN 160115C00090000 C 01/15/16 90.0 9.50 13.70
MJN 160115C00095000 C 01/15/16 95.0 7.05 10.10
MJN 160115C00100000 C 01/15/16 100.0 4.15 8.80
MJN 160115C00105000 C 01/15/16 105.0 2.50 7.00
MJN 160115C00110000 C 01/15/16 110.0 1.00 5.70
MJN 160115C00115000 C 01/15/16 115.0 1.35 4.05
MJN 160115C00120000 C 01/15/16 120.0 0.05 5.00
MJN 160115C00125000 C 01/15/16 125.0 0.05 5.00
MJN 160115C00130000 C 01/15/16 130.0 0.00 5.00
MJN 160115C00135000 C 01/15/16 135.0 0.00 5.00
MJN 160115C00140000 C 01/15/16 140.0 0.00 5.00
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 1.25
MJN 160115P00050000 P 01/15/16 50.0 0.00 0.55
MJN 160115P00055000 P 01/15/16 55.0 0.00 5.00
MJN 160115P00060000 P 01/15/16 60.0 0.00 1.50
MJN 160115P00065000 P 01/15/16 65.0 0.00 3.35
MJN 160115P00070000 P 01/15/16 70.0 0.05 2.90
MJN 160115P00075000 P 01/15/16 75.0 1.50 3.30
MJN 160115P00080000 P 01/15/16 80.0 2.70 6.00
MJN 160115P00085000 P 01/15/16 85.0 2.60 7.40
MJN 160115P00090000 P 01/15/16 90.0 5.65 9.35
MJN 160115P00095000 P 01/15/16 95.0 7.95 10.90
MJN 160115P00100000 P 01/15/16 100.0 9.70 13.85
MJN 160115P00105000 P 01/15/16 105.0 13.15 17.75
MJN 160115P00110000 P 01/15/16 110.0 17.30 21.40
MJN 160115P00115000 P 01/15/16 115.0 21.05 25.40
MJN 160115P00120000 P 01/15/16 120.0 26.00 29.55
MJN 160115P00125000 P 01/15/16 125.0 30.40 34.00
MJN 160115P00130000 P 01/15/16 130.0 34.50 38.50
MJN 160115P00135000 P 01/15/16 135.0 39.25 43.30
MJN 160115P00140000 P 01/15/16 140.0 44.05 48.10

OPRA data is delayed 15 minutes.