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 (2016-10-21)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 161216C00040000 C 12/16/16 40.0 31.90 34.80
MJN 161216C00045000 C 12/16/16 45.0 26.95 29.75
MJN 161216C00050000 C 12/16/16 50.0 21.85 25.25
MJN 161216C00055000 C 12/16/16 55.0 16.70 19.90
MJN 161216C00060000 C 12/16/16 60.0 11.80 14.90
MJN 161216C00065000 C 12/16/16 65.0 6.85 9.90
MJN 161216C00070000 C 12/16/16 70.0 3.40 4.70
MJN 161216C00072500 C 12/16/16 72.5 1.36 1.80
MJN 161216C00075000 C 12/16/16 75.0 0.28 0.60
MJN 161216C00077500 C 12/16/16 77.5 0.10 0.34
MJN 161216C00080000 C 12/16/16 80.0 0.05 0.34
MJN 161216C00082500 C 12/16/16 82.5 0.00 0.81
MJN 161216C00085000 C 12/16/16 85.0 0.01 0.32
MJN 161216C00087500 C 12/16/16 87.5 0.00 0.30
MJN 161216C00090000 C 12/16/16 90.0 0.00 1.00
MJN 161216C00095000 C 12/16/16 95.0 0.00 1.19
MJN 161216C00100000 C 12/16/16 100.0 0.00 1.20
MJN 161216C00105000 C 12/16/16 105.0 0.00 1.18
MJN 161216C00110000 C 12/16/16 110.0 0.00 1.20
MJN 161216C00115000 C 12/16/16 115.0 0.00 1.18
MJN 161216P00040000 P 12/16/16 40.0 0.00 1.18
MJN 161216P00045000 P 12/16/16 45.0 0.00 1.19
MJN 161216P00050000 P 12/16/16 50.0 0.00 0.25
MJN 161216P00055000 P 12/16/16 55.0 0.00 0.25
MJN 161216P00060000 P 12/16/16 60.0 0.00 0.27
MJN 161216P00065000 P 12/16/16 65.0 0.00 0.28
MJN 161216P00070000 P 12/16/16 70.0 0.05 0.43
MJN 161216P00072500 P 12/16/16 72.5 0.56 0.89
MJN 161216P00075000 P 12/16/16 75.0 1.58 2.72
MJN 161216P00077500 P 12/16/16 77.5 3.20 6.20
MJN 161216P00080000 P 12/16/16 80.0 5.10 8.25
MJN 161216P00082500 P 12/16/16 82.5 7.65 11.05
MJN 161216P00085000 P 12/16/16 85.0 10.60 13.65
MJN 161216P00087500 P 12/16/16 87.5 13.10 16.05
MJN 161216P00090000 P 12/16/16 90.0 15.60 18.60
MJN 161216P00095000 P 12/16/16 95.0 20.60 23.50
MJN 161216P00100000 P 12/16/16 100.0 24.85 28.70
MJN 161216P00105000 P 12/16/16 105.0 30.10 33.55
MJN 161216P00110000 P 12/16/16 110.0 34.95 38.60
MJN 161216P00115000 P 12/16/16 115.0 39.90 43.70
MJN 170120C00035000 C 01/20/17 35.0 36.80 39.60
MJN 170120C00040000 C 01/20/17 40.0 31.75 34.95
MJN 170120C00045000 C 01/20/17 45.0 26.75 29.95
MJN 170120C00050000 C 01/20/17 50.0 21.70 24.90
MJN 170120C00055000 C 01/20/17 55.0 16.70 19.85
MJN 170120C00060000 C 01/20/17 60.0 11.70 14.60
MJN 170120C00062500 C 01/20/17 62.5 9.35 12.05
MJN 170120C00065000 C 01/20/17 65.0 7.20 9.50
MJN 170120C00067500 C 01/20/17 67.5 6.25 6.85
MJN 170120C00070000 C 01/20/17 70.0 4.20 4.80
MJN 170120C00072500 C 01/20/17 72.5 2.60 3.00
MJN 170120C00075000 C 01/20/17 75.0 1.52 1.85
MJN 170120C00077500 C 01/20/17 77.5 0.80 1.10
MJN 170120C00080000 C 01/20/17 80.0 0.44 0.60
MJN 170120C00082500 C 01/20/17 82.5 0.19 0.45
MJN 170120C00085000 C 01/20/17 85.0 0.20 0.30
MJN 170120C00087500 C 01/20/17 87.5 0.15 0.41
MJN 170120C00090000 C 01/20/17 90.0 0.00 0.25
MJN 170120C00092500 C 01/20/17 92.5 0.00 0.23
MJN 170120C00095000 C 01/20/17 95.0 0.00 0.24
MJN 170120C00100000 C 01/20/17 100.0 0.00 0.34
MJN 170120C00105000 C 01/20/17 105.0 0.00 0.98
MJN 170120C00110000 C 01/20/17 110.0 0.00 0.95
MJN 170120C00115000 C 01/20/17 115.0 0.00 0.96
MJN 170120C00120000 C 01/20/17 120.0 0.01 0.25
MJN 170120C00125000 C 01/20/17 125.0 0.00 0.97
MJN 170120C00130000 C 01/20/17 130.0 0.00 0.24
MJN 170120C00135000 C 01/20/17 135.0 0.00 0.97
MJN 170120C00140000 C 01/20/17 140.0 0.00 0.97
MJN 170120C00145000 C 01/20/17 145.0 0.01 0.96
MJN 170120C00150000 C 01/20/17 150.0 0.00 0.96
MJN 170120P00035000 P 01/20/17 35.0 0.00 0.99
MJN 170120P00040000 P 01/20/17 40.0 0.00 0.99
MJN 170120P00045000 P 01/20/17 45.0 0.00 1.01
MJN 170120P00050000 P 01/20/17 50.0 0.00 1.01
MJN 170120P00055000 P 01/20/17 55.0 0.00 0.25
MJN 170120P00060000 P 01/20/17 60.0 0.04 0.23
MJN 170120P00062500 P 01/20/17 62.5 0.12 0.34
MJN 170120P00065000 P 01/20/17 65.0 0.27 0.47
MJN 170120P00067500 P 01/20/17 67.5 0.49 0.75
MJN 170120P00070000 P 01/20/17 70.0 1.05 1.20
MJN 170120P00072500 P 01/20/17 72.5 1.76 2.10
MJN 170120P00075000 P 01/20/17 75.0 3.10 3.50
MJN 170120P00077500 P 01/20/17 77.5 4.70 5.40
MJN 170120P00080000 P 01/20/17 80.0 6.80 7.50
MJN 170120P00082500 P 01/20/17 82.5 8.95 9.80
MJN 170120P00085000 P 01/20/17 85.0 10.10 13.90
MJN 170120P00087500 P 01/20/17 87.5 12.50 16.30
MJN 170120P00090000 P 01/20/17 90.0 15.50 18.70
MJN 170120P00092500 P 01/20/17 92.5 17.60 21.15
MJN 170120P00095000 P 01/20/17 95.0 20.65 23.75
MJN 170120P00100000 P 01/20/17 100.0 25.00 28.65
MJN 170120P00105000 P 01/20/17 105.0 30.00 33.65
MJN 170120P00110000 P 01/20/17 110.0 35.00 38.65
MJN 170120P00115000 P 01/20/17 115.0 40.00 43.75
MJN 170120P00120000 P 01/20/17 120.0 45.00 48.80
MJN 170120P00125000 P 01/20/17 125.0 49.90 53.80
MJN 170120P00130000 P 01/20/17 130.0 54.90 58.70
MJN 170120P00135000 P 01/20/17 135.0 59.80 63.75
MJN 170120P00140000 P 01/20/17 140.0 64.80 68.70
MJN 170120P00145000 P 01/20/17 145.0 69.85 73.65
MJN 170120P00150000 P 01/20/17 150.0 74.85 78.65
MJN 170217C00045000 C 02/17/17 45.0 26.75 29.85
MJN 170217C00050000 C 02/17/17 50.0 21.70 25.05
MJN 170217C00055000 C 02/17/17 55.0 16.75 20.00
MJN 170217C00060000 C 02/17/17 60.0 11.90 14.95
MJN 170217C00065000 C 02/17/17 65.0 7.00 10.10
MJN 170217C00070000 C 02/17/17 70.0 4.85 5.85
MJN 170217C00075000 C 02/17/17 75.0 2.48 2.82
MJN 170217C00077500 C 02/17/17 77.5 1.64 1.90
MJN 170217C00080000 C 02/17/17 80.0 1.05 1.28
MJN 170217C00082500 C 02/17/17 82.5 0.51 0.90
MJN 170217C00085000 C 02/17/17 85.0 0.35 0.75
MJN 170217C00087500 C 02/17/17 87.5 0.08 1.46
MJN 170217C00090000 C 02/17/17 90.0 0.06 1.42
MJN 170217C00092500 C 02/17/17 92.5 0.01 1.37
MJN 170217C00095000 C 02/17/17 95.0 0.00 1.34
MJN 170217C00100000 C 02/17/17 100.0 0.00 1.26
MJN 170217C00105000 C 02/17/17 105.0 0.00 1.25
MJN 170217C00110000 C 02/17/17 110.0 0.00 1.23
MJN 170217C00115000 C 02/17/17 115.0 0.00 1.22
MJN 170217C00120000 C 02/17/17 120.0 0.00 1.21
MJN 170217C00125000 C 02/17/17 125.0 0.00 1.21
MJN 170217C00130000 C 02/17/17 130.0 0.00 1.21
MJN 170217P00045000 P 02/17/17 45.0 0.00 1.22
MJN 170217P00050000 P 02/17/17 50.0 0.00 1.11
MJN 170217P00055000 P 02/17/17 55.0 0.06 1.32
MJN 170217P00060000 P 02/17/17 60.0 0.14 0.52
MJN 170217P00065000 P 02/17/17 65.0 0.51 0.92
MJN 170217P00070000 P 02/17/17 70.0 1.66 2.00
MJN 170217P00075000 P 02/17/17 75.0 3.95 4.40
MJN 170217P00077500 P 02/17/17 77.5 5.30 6.00
MJN 170217P00080000 P 02/17/17 80.0 6.65 9.75
MJN 170217P00082500 P 02/17/17 82.5 8.50 11.75
MJN 170217P00085000 P 02/17/17 85.0 10.40 13.90
MJN 170217P00087500 P 02/17/17 87.5 12.70 16.25
MJN 170217P00090000 P 02/17/17 90.0 15.10 18.75
MJN 170217P00092500 P 02/17/17 92.5 17.70 21.10
MJN 170217P00095000 P 02/17/17 95.0 19.95 23.70
MJN 170217P00100000 P 02/17/17 100.0 25.00 28.60
MJN 170217P00105000 P 02/17/17 105.0 29.90 33.70
MJN 170217P00110000 P 02/17/17 110.0 34.95 38.75
MJN 170217P00115000 P 02/17/17 115.0 39.85 43.70
MJN 170217P00120000 P 02/17/17 120.0 44.90 48.75
MJN 170217P00125000 P 02/17/17 125.0 49.90 53.75
MJN 170217P00130000 P 02/17/17 130.0 54.90 58.75
MJN 170519C00040000 C 05/19/17 40.0 31.70 34.85
MJN 170519C00045000 C 05/19/17 45.0 26.85 29.80
MJN 170519C00050000 C 05/19/17 50.0 21.80 24.90
MJN 170519C00055000 C 05/19/17 55.0 16.90 19.90
MJN 170519C00060000 C 05/19/17 60.0 13.20 15.35
MJN 170519C00065000 C 05/19/17 65.0 8.20 11.30
MJN 170519C00067500 C 05/19/17 67.5 6.80 8.70
MJN 170519C00070000 C 05/19/17 70.0 6.30 6.95
MJN 170519C00072500 C 05/19/17 72.5 4.80 5.55
MJN 170519C00075000 C 05/19/17 75.0 3.60 4.35
MJN 170519C00077500 C 05/19/17 77.5 2.73 3.40
MJN 170519C00080000 C 05/19/17 80.0 2.05 2.62
MJN 170519C00082500 C 05/19/17 82.5 1.47 2.01
MJN 170519C00085000 C 05/19/17 85.0 1.03 1.50
MJN 170519C00090000 C 05/19/17 90.0 0.02 1.03
MJN 170519C00095000 C 05/19/17 95.0 0.00 1.92
MJN 170519C00100000 C 05/19/17 100.0 0.01 1.82
MJN 170519C00105000 C 05/19/17 105.0 0.00 1.75
MJN 170519C00110000 C 05/19/17 110.0 0.00 1.73
MJN 170519C00115000 C 05/19/17 115.0 0.00 1.71
MJN 170519P00040000 P 05/19/17 40.0 0.00 0.12
MJN 170519P00045000 P 05/19/17 45.0 0.00 1.69
MJN 170519P00050000 P 05/19/17 50.0 0.00 0.97
MJN 170519P00055000 P 05/19/17 55.0 0.00 1.94
MJN 170519P00060000 P 05/19/17 60.0 0.42 1.12
MJN 170519P00065000 P 05/19/17 65.0 1.53 2.08
MJN 170519P00067500 P 05/19/17 67.5 2.17 2.71
MJN 170519P00070000 P 05/19/17 70.0 3.05 3.75
MJN 170519P00072500 P 05/19/17 72.5 3.95 4.85
MJN 170519P00075000 P 05/19/17 75.0 5.45 6.15
MJN 170519P00077500 P 05/19/17 77.5 6.90 7.75
MJN 170519P00080000 P 05/19/17 80.0 7.60 9.75
MJN 170519P00082500 P 05/19/17 82.5 9.30 12.90
MJN 170519P00085000 P 05/19/17 85.0 11.30 14.95
MJN 170519P00090000 P 05/19/17 90.0 15.75 19.45
MJN 170519P00095000 P 05/19/17 95.0 20.50 24.00
MJN 170519P00100000 P 05/19/17 100.0 25.30 29.00
MJN 170519P00105000 P 05/19/17 105.0 30.15 33.90
MJN 170519P00110000 P 05/19/17 110.0 35.10 38.95
MJN 170519P00115000 P 05/19/17 115.0 40.10 43.60
MJN 180119C00035000 C 01/19/18 35.0 36.50 40.75
MJN 180119C00040000 C 01/19/18 40.0 31.55 35.20
MJN 180119C00045000 C 01/19/18 45.0 26.50 30.25
MJN 180119C00050000 C 01/19/18 50.0 21.65 25.95
MJN 180119C00055000 C 01/19/18 55.0 17.05 20.90
MJN 180119C00060000 C 01/19/18 60.0 12.75 16.45
MJN 180119C00065000 C 01/19/18 65.0 9.60 13.30
MJN 180119C00070000 C 01/19/18 70.0 6.35 10.20
MJN 180119C00075000 C 01/19/18 75.0 4.95 8.15
MJN 180119C00077500 C 01/19/18 77.5 3.10 7.15
MJN 180119C00080000 C 01/19/18 80.0 2.10 6.40
MJN 180119C00082500 C 01/19/18 82.5 1.32 4.95
MJN 180119C00085000 C 01/19/18 85.0 1.00 4.95
MJN 180119C00087500 C 01/19/18 87.5 0.11 4.45
MJN 180119C00090000 C 01/19/18 90.0 0.10 4.50
MJN 180119C00092500 C 01/19/18 92.5 0.01 3.95
MJN 180119C00095000 C 01/19/18 95.0 0.14 2.15
MJN 180119C00100000 C 01/19/18 100.0 0.10 4.50
MJN 180119C00105000 C 01/19/18 105.0 0.01 3.05
MJN 180119C00110000 C 01/19/18 110.0 0.00 2.90
MJN 180119C00115000 C 01/19/18 115.0 0.01 2.80
MJN 180119C00120000 C 01/19/18 120.0 0.00 2.73
MJN 180119C00125000 C 01/19/18 125.0 0.01 2.69
MJN 180119C00130000 C 01/19/18 130.0 0.00 3.00
MJN 180119P00035000 P 01/19/18 35.0 0.00 2.86
MJN 180119P00040000 P 01/19/18 40.0 0.00 2.99
MJN 180119P00045000 P 01/19/18 45.0 0.00 1.25
MJN 180119P00050000 P 01/19/18 50.0 0.19 1.57
MJN 180119P00055000 P 01/19/18 55.0 0.01 3.85
MJN 180119P00060000 P 01/19/18 60.0 0.51 3.80
MJN 180119P00065000 P 01/19/18 65.0 3.50 4.65
MJN 180119P00070000 P 01/19/18 70.0 5.10 7.45
MJN 180119P00075000 P 01/19/18 75.0 7.50 9.30
MJN 180119P00077500 P 01/19/18 77.5 8.60 12.55
MJN 180119P00080000 P 01/19/18 80.0 10.30 14.10
MJN 180119P00082500 P 01/19/18 82.5 11.75 15.70
MJN 180119P00085000 P 01/19/18 85.0 13.25 17.40
MJN 180119P00087500 P 01/19/18 87.5 15.50 19.50
MJN 180119P00090000 P 01/19/18 90.0 17.15 21.50
MJN 180119P00092500 P 01/19/18 92.5 19.75 23.70
MJN 180119P00095000 P 01/19/18 95.0 21.75 25.75
MJN 180119P00100000 P 01/19/18 100.0 25.60 29.95
MJN 180119P00105000 P 01/19/18 105.0 30.80 34.50
MJN 180119P00110000 P 01/19/18 110.0 35.50 39.35
MJN 180119P00115000 P 01/19/18 115.0 40.35 44.10
MJN 180119P00120000 P 01/19/18 120.0 45.15 48.95
MJN 180119P00125000 P 01/19/18 125.0 49.90 54.00
MJN 180119P00130000 P 01/19/18 130.0 54.50 59.00
MJN 190118C00055000 C 01/18/19 55.0 18.30 22.45
MJN 190118C00060000 C 01/18/19 60.0 14.70 18.55
MJN 190118C00065000 C 01/18/19 65.0 11.50 15.10
MJN 190118C00070000 C 01/18/19 70.0 8.50 12.35
MJN 190118C00072500 C 01/18/19 72.5 7.55 11.15
MJN 190118C00075000 C 01/18/19 75.0 6.10 10.20
MJN 190118C00077500 C 01/18/19 77.5 5.15 9.15
MJN 190118C00080000 C 01/18/19 80.0 4.25 8.10
MJN 190118C00082500 C 01/18/19 82.5 3.50 7.55
MJN 190118C00085000 C 01/18/19 85.0 2.51 6.75
MJN 190118C00087500 C 01/18/19 87.5 1.85 6.15
MJN 190118C00090000 C 01/18/19 90.0 1.11 5.55
MJN 190118C00095000 C 01/18/19 95.0 0.21 4.75
MJN 190118C00100000 C 01/18/19 100.0 0.24 4.75
MJN 190118C00105000 C 01/18/19 105.0 0.03 4.65
MJN 190118P00055000 P 01/18/19 55.0 1.50 5.80
MJN 190118P00060000 P 01/18/19 60.0 3.05 7.15
MJN 190118P00065000 P 01/18/19 65.0 4.70 8.95
MJN 190118P00070000 P 01/18/19 70.0 6.65 10.95
MJN 190118P00072500 P 01/18/19 72.5 8.10 12.35
MJN 190118P00075000 P 01/18/19 75.0 9.20 13.60
MJN 190118P00077500 P 01/18/19 77.5 10.50 15.00
MJN 190118P00080000 P 01/18/19 80.0 12.10 16.35
MJN 190118P00082500 P 01/18/19 82.5 13.70 17.80
MJN 190118P00085000 P 01/18/19 85.0 15.55 19.70
MJN 190118P00087500 P 01/18/19 87.5 17.35 21.45
MJN 190118P00090000 P 01/18/19 90.0 19.25 23.20
MJN 190118P00095000 P 01/18/19 95.0 23.25 27.35
MJN 190118P00100000 P 01/18/19 100.0 27.40 31.40
MJN 190118P00105000 P 01/18/19 105.0 31.70 35.50

OPRA data is delayed 15 minutes.