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 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 140920C00055000 C 09/20/14 55.0 41.60 43.80
MJN 140920C00060000 C 09/20/14 60.0 36.00 39.10
MJN 140920C00065000 C 09/20/14 65.0 31.35 34.35
MJN 140920C00070000 C 09/20/14 70.0 26.60 28.80
MJN 140920C00075000 C 09/20/14 75.0 21.60 23.80
MJN 140920C00080000 C 09/20/14 80.0 16.05 19.10
MJN 140920C00085000 C 09/20/14 85.0 11.90 13.70
MJN 140920C00090000 C 09/20/14 90.0 6.95 8.20
MJN 140920C00095000 C 09/20/14 95.0 1.96 3.15
MJN 140920C00100000 C 09/20/14 100.0 0.00 0.24
MJN 140920C00105000 C 09/20/14 105.0 0.00 0.14
MJN 140920C00110000 C 09/20/14 110.0 0.00 0.23
MJN 140920C00115000 C 09/20/14 115.0 0.00 0.25
MJN 140920C00120000 C 09/20/14 120.0 0.00 0.24
MJN 140920C00125000 C 09/20/14 125.0 0.00 0.24
MJN 140920C00130000 C 09/20/14 130.0 0.00 0.24
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 0.25
MJN 140920P00090000 P 09/20/14 90.0 0.00 0.17
MJN 140920P00095000 P 09/20/14 95.0 0.00 0.16
MJN 140920P00100000 P 09/20/14 100.0 1.62 3.20
MJN 140920P00105000 P 09/20/14 105.0 6.45 8.30
MJN 140920P00110000 P 09/20/14 110.0 10.75 13.70
MJN 140920P00115000 P 09/20/14 115.0 16.40 18.55
MJN 140920P00120000 P 09/20/14 120.0 20.40 24.00
MJN 140920P00125000 P 09/20/14 125.0 26.25 28.40
MJN 140920P00130000 P 09/20/14 130.0 31.25 33.40
MJN 141018C00060000 C 10/18/14 60.0 36.40 38.75
MJN 141018C00065000 C 10/18/14 65.0 31.15 33.80
MJN 141018C00070000 C 10/18/14 70.0 26.40 28.70
MJN 141018C00075000 C 10/18/14 75.0 21.90 23.60
MJN 141018C00080000 C 10/18/14 80.0 16.45 18.80
MJN 141018C00085000 C 10/18/14 85.0 11.50 14.35
MJN 141018C00090000 C 10/18/14 90.0 7.15 8.75
MJN 141018C00095000 C 10/18/14 95.0 4.00 4.35
MJN 141018C00100000 C 10/18/14 100.0 1.52 1.66
MJN 141018C00105000 C 10/18/14 105.0 0.62 0.71
MJN 141018C00110000 C 10/18/14 110.0 0.36 0.51
MJN 141018C00115000 C 10/18/14 115.0 0.13 0.58
MJN 141018C00120000 C 10/18/14 120.0 0.04 0.55
MJN 141018C00125000 C 10/18/14 125.0 0.00 0.62
MJN 141018C00130000 C 10/18/14 130.0 0.00 0.53
MJN 141018P00060000 P 10/18/14 60.0 0.00 0.25
MJN 141018P00065000 P 10/18/14 65.0 0.00 0.45
MJN 141018P00070000 P 10/18/14 70.0 0.00 0.41
MJN 141018P00075000 P 10/18/14 75.0 0.00 0.41
MJN 141018P00080000 P 10/18/14 80.0 0.07 0.17
MJN 141018P00085000 P 10/18/14 85.0 0.14 0.28
MJN 141018P00090000 P 10/18/14 90.0 0.39 0.52
MJN 141018P00095000 P 10/18/14 95.0 1.14 1.28
MJN 141018P00100000 P 10/18/14 100.0 3.55 3.70
MJN 141018P00105000 P 10/18/14 105.0 7.00 8.65
MJN 141018P00110000 P 10/18/14 110.0 11.65 14.15
MJN 141018P00115000 P 10/18/14 115.0 16.25 19.00
MJN 141018P00120000 P 10/18/14 120.0 21.15 24.45
MJN 141018P00125000 P 10/18/14 125.0 25.90 29.20
MJN 141018P00130000 P 10/18/14 130.0 31.30 33.80
MJN 141122C00050000 C 11/22/14 50.0 46.05 49.70
MJN 141122C00055000 C 11/22/14 55.0 42.00 43.95
MJN 141122C00060000 C 11/22/14 60.0 37.00 38.95
MJN 141122C00065000 C 11/22/14 65.0 31.30 34.75
MJN 141122C00070000 C 11/22/14 70.0 26.90 29.40
MJN 141122C00075000 C 11/22/14 75.0 21.50 24.90
MJN 141122C00080000 C 11/22/14 80.0 17.40 19.25
MJN 141122C00085000 C 11/22/14 85.0 12.85 14.50
MJN 141122C00090000 C 11/22/14 90.0 9.30 9.75
MJN 141122C00095000 C 11/22/14 95.0 5.70 6.30
MJN 141122C00100000 C 11/22/14 100.0 3.45 3.70
MJN 141122C00105000 C 11/22/14 105.0 1.93 2.21
MJN 141122C00110000 C 11/22/14 110.0 1.11 1.44
MJN 141122C00115000 C 11/22/14 115.0 0.67 0.99
MJN 141122C00120000 C 11/22/14 120.0 0.44 0.59
MJN 141122C00125000 C 11/22/14 125.0 0.17 0.50
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.72
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.73
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.25
MJN 141122P00065000 P 11/22/14 65.0 0.00 0.70
MJN 141122P00070000 P 11/22/14 70.0 0.03 0.35
MJN 141122P00075000 P 11/22/14 75.0 0.07 0.53
MJN 141122P00080000 P 11/22/14 80.0 0.38 0.61
MJN 141122P00085000 P 11/22/14 85.0 0.72 0.90
MJN 141122P00090000 P 11/22/14 90.0 1.44 1.75
MJN 141122P00095000 P 11/22/14 95.0 3.00 3.30
MJN 141122P00100000 P 11/22/14 100.0 5.30 6.05
MJN 141122P00105000 P 11/22/14 105.0 8.80 10.05
MJN 141122P00110000 P 11/22/14 110.0 12.55 14.15
MJN 141122P00115000 P 11/22/14 115.0 16.90 18.85
MJN 141122P00120000 P 11/22/14 120.0 21.65 23.75
MJN 141122P00125000 P 11/22/14 125.0 26.25 28.75
MJN 150117C00035000 C 01/17/15 35.0 61.55 63.85
MJN 150117C00040000 C 01/17/15 40.0 56.55 59.30
MJN 150117C00045000 C 01/17/15 45.0 51.55 54.35
MJN 150117C00050000 C 01/17/15 50.0 46.55 49.40
MJN 150117C00055000 C 01/17/15 55.0 41.55 44.40
MJN 150117C00060000 C 01/17/15 60.0 36.65 38.95
MJN 150117C00065000 C 01/17/15 65.0 31.70 34.00
MJN 150117C00070000 C 01/17/15 70.0 26.85 29.45
MJN 150117C00075000 C 01/17/15 75.0 22.00 24.20
MJN 150117C00080000 C 01/17/15 80.0 17.60 19.80
MJN 150117C00085000 C 01/17/15 85.0 13.30 15.35
MJN 150117C00090000 C 01/17/15 90.0 9.90 10.40
MJN 150117C00095000 C 01/17/15 95.0 6.50 7.10
MJN 150117C00100000 C 01/17/15 100.0 4.15 4.60
MJN 150117C00105000 C 01/17/15 105.0 2.55 3.05
MJN 150117C00110000 C 01/17/15 110.0 1.53 1.78
MJN 150117C00115000 C 01/17/15 115.0 0.95 1.31
MJN 150117C00120000 C 01/17/15 120.0 0.61 0.90
MJN 150117C00125000 C 01/17/15 125.0 0.40 0.68
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.25
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.25
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.25
MJN 150117P00050000 P 01/17/15 50.0 0.00 0.25
MJN 150117P00055000 P 01/17/15 55.0 0.00 0.25
MJN 150117P00060000 P 01/17/15 60.0 0.00 0.67
MJN 150117P00065000 P 01/17/15 65.0 0.00 0.71
MJN 150117P00070000 P 01/17/15 70.0 0.16 0.37
MJN 150117P00075000 P 01/17/15 75.0 0.35 0.56
MJN 150117P00080000 P 01/17/15 80.0 0.57 0.90
MJN 150117P00085000 P 01/17/15 85.0 1.23 1.50
MJN 150117P00090000 P 01/17/15 90.0 2.11 2.54
MJN 150117P00095000 P 01/17/15 95.0 3.95 4.25
MJN 150117P00100000 P 01/17/15 100.0 6.45 7.00
MJN 150117P00105000 P 01/17/15 105.0 9.75 10.95
MJN 150117P00110000 P 01/17/15 110.0 13.40 14.85
MJN 150117P00115000 P 01/17/15 115.0 17.60 19.25
MJN 150117P00120000 P 01/17/15 120.0 21.45 25.10
MJN 150117P00125000 P 01/17/15 125.0 26.50 29.15
MJN 150220C00050000 C 02/20/15 50.0 46.00 49.15
MJN 150220C00055000 C 02/20/15 55.0 40.95 44.25
MJN 150220C00060000 C 02/20/15 60.0 36.05 39.15
MJN 150220C00065000 C 02/20/15 65.0 31.20 34.45
MJN 150220C00070000 C 02/20/15 70.0 26.25 29.50
MJN 150220C00075000 C 02/20/15 75.0 21.80 24.40
MJN 150220C00080000 C 02/20/15 80.0 17.70 20.00
MJN 150220C00085000 C 02/20/15 85.0 13.40 15.75
MJN 150220C00090000 C 02/20/15 90.0 10.40 11.05
MJN 150220C00095000 C 02/20/15 95.0 7.15 7.90
MJN 150220C00100000 C 02/20/15 100.0 4.70 5.25
MJN 150220C00105000 C 02/20/15 105.0 3.00 3.45
MJN 150220C00110000 C 02/20/15 110.0 1.93 2.42
MJN 150220C00115000 C 02/20/15 115.0 1.24 1.68
MJN 150220C00120000 C 02/20/15 120.0 0.80 1.19
MJN 150220C00125000 C 02/20/15 125.0 0.51 0.86
MJN 150220C00130000 C 02/20/15 130.0 0.33 0.70
MJN 150220P00050000 P 02/20/15 50.0 0.00 0.82
MJN 150220P00055000 P 02/20/15 55.0 0.00 0.78
MJN 150220P00060000 P 02/20/15 60.0 0.06 0.25
MJN 150220P00065000 P 02/20/15 65.0 0.13 0.35
MJN 150220P00070000 P 02/20/15 70.0 0.26 0.52
MJN 150220P00075000 P 02/20/15 75.0 0.49 0.79
MJN 150220P00080000 P 02/20/15 80.0 0.89 1.26
MJN 150220P00085000 P 02/20/15 85.0 1.59 2.02
MJN 150220P00090000 P 02/20/15 90.0 2.81 3.25
MJN 150220P00095000 P 02/20/15 95.0 4.60 4.95
MJN 150220P00100000 P 02/20/15 100.0 7.10 7.55
MJN 150220P00105000 P 02/20/15 105.0 10.25 11.55
MJN 150220P00110000 P 02/20/15 110.0 14.00 15.60
MJN 150220P00115000 P 02/20/15 115.0 17.55 19.95
MJN 150220P00120000 P 02/20/15 120.0 21.80 24.60
MJN 150220P00125000 P 02/20/15 125.0 26.90 29.50
MJN 150220P00130000 P 02/20/15 130.0 31.85 34.85
MJN 160115C00040000 C 01/15/16 40.0 55.50 59.80
MJN 160115C00045000 C 01/15/16 45.0 50.50 54.80
MJN 160115C00050000 C 01/15/16 50.0 45.50 49.80
MJN 160115C00055000 C 01/15/16 55.0 40.50 44.85
MJN 160115C00060000 C 01/15/16 60.0 36.00 39.80
MJN 160115C00065000 C 01/15/16 65.0 30.80 35.10
MJN 160115C00070000 C 01/15/16 70.0 26.15 30.40
MJN 160115C00075000 C 01/15/16 75.0 22.40 25.25
MJN 160115C00080000 C 01/15/16 80.0 18.45 21.80
MJN 160115C00085000 C 01/15/16 85.0 14.45 18.10
MJN 160115C00090000 C 01/15/16 90.0 11.65 14.75
MJN 160115C00095000 C 01/15/16 95.0 7.60 12.30
MJN 160115C00100000 C 01/15/16 100.0 5.15 9.90
MJN 160115C00105000 C 01/15/16 105.0 4.75 7.55
MJN 160115C00110000 C 01/15/16 110.0 3.25 5.90
MJN 160115C00115000 C 01/15/16 115.0 0.50 5.30
MJN 160115C00120000 C 01/15/16 120.0 0.05 5.00
MJN 160115C00125000 C 01/15/16 125.0 0.73 3.20
MJN 160115C00130000 C 01/15/16 130.0 0.05 5.00
MJN 160115C00135000 C 01/15/16 135.0 0.00 2.17
MJN 160115C00140000 C 01/15/16 140.0 0.00 1.87
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 1.14
MJN 160115P00050000 P 01/15/16 50.0 0.00 0.55
MJN 160115P00055000 P 01/15/16 55.0 0.00 1.37
MJN 160115P00060000 P 01/15/16 60.0 0.00 1.60
MJN 160115P00065000 P 01/15/16 65.0 0.00 2.00
MJN 160115P00070000 P 01/15/16 70.0 0.12 2.56
MJN 160115P00075000 P 01/15/16 75.0 1.50 3.30
MJN 160115P00080000 P 01/15/16 80.0 2.70 5.55
MJN 160115P00085000 P 01/15/16 85.0 3.00 5.80
MJN 160115P00090000 P 01/15/16 90.0 4.90 7.70
MJN 160115P00095000 P 01/15/16 95.0 6.00 10.50
MJN 160115P00100000 P 01/15/16 100.0 9.50 12.45
MJN 160115P00105000 P 01/15/16 105.0 12.45 15.45
MJN 160115P00110000 P 01/15/16 110.0 15.50 19.70
MJN 160115P00115000 P 01/15/16 115.0 19.55 23.20
MJN 160115P00120000 P 01/15/16 120.0 24.45 27.20
MJN 160115P00125000 P 01/15/16 125.0 28.80 31.55
MJN 160115P00130000 P 01/15/16 130.0 32.15 36.15
MJN 160115P00135000 P 01/15/16 135.0 36.70 41.00
MJN 160115P00140000 P 01/15/16 140.0 41.85 45.50

OPRA data is delayed 15 minutes.