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 (2014-10-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 141122C00050000 C 11/22/14 50.0 48.00 51.15
MJN 141122C00055000 C 11/22/14 55.0 43.00 46.15
MJN 141122C00060000 C 11/22/14 60.0 38.00 41.15
MJN 141122C00065000 C 11/22/14 65.0 33.10 36.20
MJN 141122C00070000 C 11/22/14 70.0 28.20 31.20
MJN 141122C00075000 C 11/22/14 75.0 22.75 26.20
MJN 141122C00080000 C 11/22/14 80.0 18.40 21.40
MJN 141122C00085000 C 11/22/14 85.0 15.00 16.75
MJN 141122C00090000 C 11/22/14 90.0 10.55 11.55
MJN 141122C00095000 C 11/22/14 95.0 7.00 7.85
MJN 141122C00100000 C 11/22/14 100.0 4.05 5.15
MJN 141122C00105000 C 11/22/14 105.0 2.21 3.05
MJN 141122C00110000 C 11/22/14 110.0 1.23 1.95
MJN 141122C00115000 C 11/22/14 115.0 0.67 1.66
MJN 141122C00120000 C 11/22/14 120.0 0.15 1.00
MJN 141122C00125000 C 11/22/14 125.0 0.00 1.64
MJN 141122C00130000 C 11/22/14 130.0 0.00 1.49
MJN 141122C00135000 C 11/22/14 135.0 0.00 1.44
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.94
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.96
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.98
MJN 141122P00065000 P 11/22/14 65.0 0.00 1.00
MJN 141122P00070000 P 11/22/14 70.0 0.00 0.49
MJN 141122P00075000 P 11/22/14 75.0 0.00 0.38
MJN 141122P00080000 P 11/22/14 80.0 0.00 0.45
MJN 141122P00085000 P 11/22/14 85.0 0.25 1.05
MJN 141122P00090000 P 11/22/14 90.0 0.80 1.30
MJN 141122P00095000 P 11/22/14 95.0 2.09 2.96
MJN 141122P00100000 P 11/22/14 100.0 4.10 5.00
MJN 141122P00105000 P 11/22/14 105.0 7.15 9.15
MJN 141122P00110000 P 11/22/14 110.0 10.30 13.20
MJN 141122P00115000 P 11/22/14 115.0 14.70 17.25
MJN 141122P00120000 P 11/22/14 120.0 19.55 22.45
MJN 141122P00125000 P 11/22/14 125.0 24.30 27.25
MJN 141122P00130000 P 11/22/14 130.0 29.20 32.20
MJN 141122P00135000 P 11/22/14 135.0 34.30 37.20
MJN 141220C00055000 C 12/20/14 55.0 42.75 46.20
MJN 141220C00060000 C 12/20/14 60.0 37.70 41.15
MJN 141220C00065000 C 12/20/14 65.0 33.00 36.20
MJN 141220C00070000 C 12/20/14 70.0 28.05 31.20
MJN 141220C00075000 C 12/20/14 75.0 23.05 26.40
MJN 141220C00080000 C 12/20/14 80.0 18.45 21.70
MJN 141220C00085000 C 12/20/14 85.0 13.95 17.20
MJN 141220C00090000 C 12/20/14 90.0 10.30 13.20
MJN 141220C00095000 C 12/20/14 95.0 7.55 8.85
MJN 141220C00100000 C 12/20/14 100.0 4.80 5.90
MJN 141220C00105000 C 12/20/14 105.0 2.96 3.95
MJN 141220C00110000 C 12/20/14 110.0 1.65 2.73
MJN 141220C00115000 C 12/20/14 115.0 0.75 2.00
MJN 141220C00120000 C 12/20/14 120.0 0.40 1.85
MJN 141220C00125000 C 12/20/14 125.0 0.05 2.71
MJN 141220C00130000 C 12/20/14 130.0 0.05 2.34
MJN 141220C00135000 C 12/20/14 135.0 0.00 2.13
MJN 141220P00055000 P 12/20/14 55.0 0.00 1.63
MJN 141220P00060000 P 12/20/14 60.0 0.00 1.63
MJN 141220P00065000 P 12/20/14 65.0 0.00 1.62
MJN 141220P00070000 P 12/20/14 70.0 0.00 0.35
MJN 141220P00075000 P 12/20/14 75.0 0.00 0.53
MJN 141220P00080000 P 12/20/14 80.0 0.13 1.10
MJN 141220P00085000 P 12/20/14 85.0 0.60 1.55
MJN 141220P00090000 P 12/20/14 90.0 1.45 2.55
MJN 141220P00095000 P 12/20/14 95.0 2.99 3.90
MJN 141220P00100000 P 12/20/14 100.0 5.25 6.30
MJN 141220P00105000 P 12/20/14 105.0 8.35 10.15
MJN 141220P00110000 P 12/20/14 110.0 11.65 14.35
MJN 141220P00115000 P 12/20/14 115.0 15.50 18.40
MJN 141220P00120000 P 12/20/14 120.0 20.10 23.15
MJN 141220P00125000 P 12/20/14 125.0 24.90 27.95
MJN 141220P00130000 P 12/20/14 130.0 29.70 33.00
MJN 141220P00135000 P 12/20/14 135.0 34.50 38.00
MJN 150117C00035000 C 01/17/15 35.0 62.90 66.10
MJN 150117C00040000 C 01/17/15 40.0 57.90 61.10
MJN 150117C00045000 C 01/17/15 45.0 52.90 56.10
MJN 150117C00050000 C 01/17/15 50.0 47.85 51.15
MJN 150117C00055000 C 01/17/15 55.0 43.00 46.15
MJN 150117C00060000 C 01/17/15 60.0 37.75 41.15
MJN 150117C00065000 C 01/17/15 65.0 32.70 36.20
MJN 150117C00070000 C 01/17/15 70.0 27.80 31.20
MJN 150117C00075000 C 01/17/15 75.0 23.20 26.40
MJN 150117C00080000 C 01/17/15 80.0 18.70 21.80
MJN 150117C00085000 C 01/17/15 85.0 14.55 17.55
MJN 150117C00090000 C 01/17/15 90.0 11.15 12.65
MJN 150117C00095000 C 01/17/15 95.0 8.15 9.15
MJN 150117C00100000 C 01/17/15 100.0 5.30 6.60
MJN 150117C00105000 C 01/17/15 105.0 3.50 4.30
MJN 150117C00110000 C 01/17/15 110.0 1.97 2.83
MJN 150117C00115000 C 01/17/15 115.0 1.40 1.94
MJN 150117C00120000 C 01/17/15 120.0 0.51 1.45
MJN 150117C00125000 C 01/17/15 125.0 0.50 1.30
MJN 150117C00130000 C 01/17/15 130.0 0.05 2.45
MJN 150117C00135000 C 01/17/15 135.0 0.00 2.17
MJN 150117P00035000 P 01/17/15 35.0 0.00 1.54
MJN 150117P00040000 P 01/17/15 40.0 0.00 1.55
MJN 150117P00045000 P 01/17/15 45.0 0.00 1.57
MJN 150117P00050000 P 01/17/15 50.0 0.00 1.58
MJN 150117P00055000 P 01/17/15 55.0 0.00 1.62
MJN 150117P00060000 P 01/17/15 60.0 0.00 1.62
MJN 150117P00065000 P 01/17/15 65.0 0.00 0.76
MJN 150117P00070000 P 01/17/15 70.0 0.10 0.48
MJN 150117P00075000 P 01/17/15 75.0 0.37 0.73
MJN 150117P00080000 P 01/17/15 80.0 0.60 1.08
MJN 150117P00085000 P 01/17/15 85.0 1.15 1.79
MJN 150117P00090000 P 01/17/15 90.0 1.97 2.65
MJN 150117P00095000 P 01/17/15 95.0 3.70 4.40
MJN 150117P00100000 P 01/17/15 100.0 5.95 6.95
MJN 150117P00105000 P 01/17/15 105.0 8.30 10.70
MJN 150117P00110000 P 01/17/15 110.0 12.20 14.30
MJN 150117P00115000 P 01/17/15 115.0 15.70 18.60
MJN 150117P00120000 P 01/17/15 120.0 20.30 23.05
MJN 150117P00125000 P 01/17/15 125.0 24.90 27.80
MJN 150117P00130000 P 01/17/15 130.0 29.70 32.70
MJN 150117P00135000 P 01/17/15 135.0 34.55 37.50
MJN 150220C00050000 C 02/20/15 50.0 47.90 51.15
MJN 150220C00055000 C 02/20/15 55.0 42.75 46.20
MJN 150220C00060000 C 02/20/15 60.0 37.65 41.20
MJN 150220C00065000 C 02/20/15 65.0 33.05 36.20
MJN 150220C00070000 C 02/20/15 70.0 27.90 31.40
MJN 150220C00075000 C 02/20/15 75.0 23.55 26.75
MJN 150220C00080000 C 02/20/15 80.0 19.45 22.20
MJN 150220C00085000 C 02/20/15 85.0 15.15 18.00
MJN 150220C00090000 C 02/20/15 90.0 12.40 13.20
MJN 150220C00095000 C 02/20/15 95.0 8.95 10.00
MJN 150220C00100000 C 02/20/15 100.0 6.20 7.45
MJN 150220C00105000 C 02/20/15 105.0 4.35 5.00
MJN 150220C00110000 C 02/20/15 110.0 2.91 3.60
MJN 150220C00115000 C 02/20/15 115.0 1.92 2.44
MJN 150220C00120000 C 02/20/15 120.0 1.25 1.75
MJN 150220C00125000 C 02/20/15 125.0 0.48 1.29
MJN 150220C00130000 C 02/20/15 130.0 0.27 0.97
MJN 150220C00135000 C 02/20/15 135.0 0.05 2.52
MJN 150220C00140000 C 02/20/15 140.0 0.00 2.31
MJN 150220P00050000 P 02/20/15 50.0 0.00 1.79
MJN 150220P00055000 P 02/20/15 55.0 0.00 1.83
MJN 150220P00060000 P 02/20/15 60.0 0.00 0.34
MJN 150220P00065000 P 02/20/15 65.0 0.00 0.34
MJN 150220P00070000 P 02/20/15 70.0 0.00 0.75
MJN 150220P00075000 P 02/20/15 75.0 0.27 1.06
MJN 150220P00080000 P 02/20/15 80.0 1.09 1.57
MJN 150220P00085000 P 02/20/15 85.0 1.83 2.44
MJN 150220P00090000 P 02/20/15 90.0 3.05 3.65
MJN 150220P00095000 P 02/20/15 95.0 4.70 5.40
MJN 150220P00100000 P 02/20/15 100.0 6.55 7.75
MJN 150220P00105000 P 02/20/15 105.0 8.80 11.10
MJN 150220P00110000 P 02/20/15 110.0 12.15 14.90
MJN 150220P00115000 P 02/20/15 115.0 16.30 18.80
MJN 150220P00120000 P 02/20/15 120.0 20.50 23.70
MJN 150220P00125000 P 02/20/15 125.0 25.10 28.30
MJN 150220P00130000 P 02/20/15 130.0 29.90 33.00
MJN 150220P00135000 P 02/20/15 135.0 34.70 37.85
MJN 150220P00140000 P 02/20/15 140.0 39.55 42.60
MJN 150515C00050000 C 05/15/15 50.0 47.70 51.10
MJN 150515C00055000 C 05/15/15 55.0 42.80 46.20
MJN 150515C00060000 C 05/15/15 60.0 37.90 41.25
MJN 150515C00065000 C 05/15/15 65.0 33.05 36.40
MJN 150515C00070000 C 05/15/15 70.0 28.25 31.60
MJN 150515C00075000 C 05/15/15 75.0 23.60 27.05
MJN 150515C00080000 C 05/15/15 80.0 19.55 22.80
MJN 150515C00085000 C 05/15/15 85.0 15.95 18.60
MJN 150515C00090000 C 05/15/15 90.0 12.35 15.00
MJN 150515C00095000 C 05/15/15 95.0 9.15 11.80
MJN 150515C00100000 C 05/15/15 100.0 6.55 9.40
MJN 150515C00105000 C 05/15/15 105.0 4.75 7.60
MJN 150515C00110000 C 05/15/15 110.0 3.00 6.15
MJN 150515C00115000 C 05/15/15 115.0 1.70 5.00
MJN 150515C00120000 C 05/15/15 120.0 0.90 4.80
MJN 150515C00125000 C 05/15/15 125.0 0.85 4.45
MJN 150515C00130000 C 05/15/15 130.0 0.57 2.85
MJN 150515C00135000 C 05/15/15 135.0 0.05 3.90
MJN 150515C00140000 C 05/15/15 140.0 0.00 3.70
MJN 150515P00050000 P 05/15/15 50.0 0.00 2.73
MJN 150515P00055000 P 05/15/15 55.0 0.00 2.84
MJN 150515P00060000 P 05/15/15 60.0 0.00 2.74
MJN 150515P00065000 P 05/15/15 65.0 0.00 2.84
MJN 150515P00070000 P 05/15/15 70.0 0.05 3.05
MJN 150515P00075000 P 05/15/15 75.0 0.05 2.50
MJN 150515P00080000 P 05/15/15 80.0 0.04 3.70
MJN 150515P00085000 P 05/15/15 85.0 0.82 4.45
MJN 150515P00090000 P 05/15/15 90.0 2.50 5.80
MJN 150515P00095000 P 05/15/15 95.0 6.00 7.40
MJN 150515P00100000 P 05/15/15 100.0 8.00 10.00
MJN 150515P00105000 P 05/15/15 105.0 10.10 12.40
MJN 150515P00110000 P 05/15/15 110.0 13.55 16.55
MJN 150515P00115000 P 05/15/15 115.0 17.50 20.30
MJN 150515P00120000 P 05/15/15 120.0 21.90 24.20
MJN 150515P00125000 P 05/15/15 125.0 26.50 28.40
MJN 150515P00130000 P 05/15/15 130.0 30.30 33.35
MJN 150515P00135000 P 05/15/15 135.0 35.35 38.45
MJN 150515P00140000 P 05/15/15 140.0 40.05 43.25
MJN 160115C00040000 C 01/15/16 40.0 57.50 61.70
MJN 160115C00045000 C 01/15/16 45.0 52.50 56.30
MJN 160115C00050000 C 01/15/16 50.0 47.55 51.30
MJN 160115C00055000 C 01/15/16 55.0 42.60 46.45
MJN 160115C00060000 C 01/15/16 60.0 37.75 41.45
MJN 160115C00065000 C 01/15/16 65.0 33.00 37.20
MJN 160115C00070000 C 01/15/16 70.0 28.45 32.10
MJN 160115C00075000 C 01/15/16 75.0 23.75 28.05
MJN 160115C00080000 C 01/15/16 80.0 20.15 24.20
MJN 160115C00085000 C 01/15/16 85.0 16.05 20.40
MJN 160115C00090000 C 01/15/16 90.0 12.80 17.15
MJN 160115C00095000 C 01/15/16 95.0 11.10 14.60
MJN 160115C00100000 C 01/15/16 100.0 8.05 11.95
MJN 160115C00105000 C 01/15/16 105.0 6.00 9.90
MJN 160115C00110000 C 01/15/16 110.0 4.05 8.10
MJN 160115C00115000 C 01/15/16 115.0 2.40 6.55
MJN 160115C00120000 C 01/15/16 120.0 1.15 5.45
MJN 160115C00125000 C 01/15/16 125.0 1.14 4.95
MJN 160115C00130000 C 01/15/16 130.0 0.05 5.00
MJN 160115C00135000 C 01/15/16 135.0 0.04 5.00
MJN 160115C00140000 C 01/15/16 140.0 0.00 5.00
MJN 160115C00145000 C 01/15/16 145.0 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 5.00
MJN 160115P00050000 P 01/15/16 50.0 0.00 0.60
MJN 160115P00055000 P 01/15/16 55.0 0.00 5.00
MJN 160115P00060000 P 01/15/16 60.0 0.00 5.00
MJN 160115P00065000 P 01/15/16 65.0 0.00 5.00
MJN 160115P00070000 P 01/15/16 70.0 0.05 5.00
MJN 160115P00075000 P 01/15/16 75.0 0.60 4.95
MJN 160115P00080000 P 01/15/16 80.0 1.00 5.20
MJN 160115P00085000 P 01/15/16 85.0 2.30 6.35
MJN 160115P00090000 P 01/15/16 90.0 4.05 7.90
MJN 160115P00095000 P 01/15/16 95.0 6.10 9.85
MJN 160115P00100000 P 01/15/16 100.0 9.80 12.20
MJN 160115P00105000 P 01/15/16 105.0 11.45 14.85
MJN 160115P00110000 P 01/15/16 110.0 14.95 18.85
MJN 160115P00115000 P 01/15/16 115.0 18.55 22.40
MJN 160115P00120000 P 01/15/16 120.0 22.40 26.20
MJN 160115P00125000 P 01/15/16 125.0 26.50 30.15
MJN 160115P00130000 P 01/15/16 130.0 31.00 35.00
MJN 160115P00135000 P 01/15/16 135.0 35.80 39.40
MJN 160115P00140000 P 01/15/16 140.0 40.65 44.25
MJN 160115P00145000 P 01/15/16 145.0 45.35 49.00
MJN 170120C00050000 C 01/20/17 50.0 47.50 51.85
MJN 170120C00055000 C 01/20/17 55.0 42.65 47.00
MJN 170120C00060000 C 01/20/17 60.0 37.50 41.85
MJN 170120C00065000 C 01/20/17 65.0 33.25 37.45
MJN 170120C00070000 C 01/20/17 70.0 29.05 32.65
MJN 170120C00075000 C 01/20/17 75.0 24.80 28.80
MJN 170120C00080000 C 01/20/17 80.0 21.35 25.10
MJN 170120C00085000 C 01/20/17 85.0 17.50 21.50
MJN 170120C00090000 C 01/20/17 90.0 14.80 18.80
MJN 170120C00095000 C 01/20/17 95.0 12.05 16.05
MJN 170120C00100000 C 01/20/17 100.0 9.00 13.50
MJN 170120C00105000 C 01/20/17 105.0 7.50 11.20
MJN 170120C00110000 C 01/20/17 110.0 5.55 9.35
MJN 170120C00115000 C 01/20/17 115.0 3.75 7.70
MJN 170120C00120000 C 01/20/17 120.0 2.25 6.55
MJN 170120C00125000 C 01/20/17 125.0 1.10 5.50
MJN 170120C00130000 C 01/20/17 130.0 0.67 4.95
MJN 170120C00135000 C 01/20/17 135.0 0.05 5.00
MJN 170120C00140000 C 01/20/17 140.0 0.05 5.00
MJN 170120C00145000 C 01/20/17 145.0 0.00 5.00
MJN 170120P00050000 P 01/20/17 50.0 0.00 5.00
MJN 170120P00055000 P 01/20/17 55.0 0.00 5.00
MJN 170120P00060000 P 01/20/17 60.0 0.00 5.00
MJN 170120P00065000 P 01/20/17 65.0 0.05 5.00
MJN 170120P00070000 P 01/20/17 70.0 0.30 4.95
MJN 170120P00075000 P 01/20/17 75.0 1.25 5.25
MJN 170120P00080000 P 01/20/17 80.0 2.50 6.50
MJN 170120P00085000 P 01/20/17 85.0 4.10 7.75
MJN 170120P00090000 P 01/20/17 90.0 6.05 10.15
MJN 170120P00095000 P 01/20/17 95.0 8.40 12.60
MJN 170120P00100000 P 01/20/17 100.0 11.00 15.35
MJN 170120P00105000 P 01/20/17 105.0 13.75 17.95
MJN 170120P00110000 P 01/20/17 110.0 16.75 20.80
MJN 170120P00115000 P 01/20/17 115.0 20.40 24.90
MJN 170120P00120000 P 01/20/17 120.0 23.80 27.70
MJN 170120P00125000 P 01/20/17 125.0 27.80 31.85
MJN 170120P00130000 P 01/20/17 130.0 31.75 35.65
MJN 170120P00135000 P 01/20/17 135.0 36.15 40.00
MJN 170120P00140000 P 01/20/17 140.0 40.65 44.80
MJN 170120P00145000 P 01/20/17 145.0 45.00 49.50

OPRA data is delayed 15 minutes.