Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 140517C00050000 C 05/17/14 50.0 37.25 38.75
MJN 140517C00055000 C 05/17/14 55.0 32.25 33.75
MJN 140517C00060000 C 05/17/14 60.0 27.20 28.75
MJN 140517C00065000 C 05/17/14 65.0 22.30 23.55
MJN 140517C00070000 C 05/17/14 70.0 17.30 18.55
MJN 140517C00075000 C 05/17/14 75.0 12.45 13.90
MJN 140517C00080000 C 05/17/14 80.0 7.40 8.70
MJN 140517C00085000 C 05/17/14 85.0 3.60 4.30
MJN 140517C00090000 C 05/17/14 90.0 1.10 1.31
MJN 140517C00095000 C 05/17/14 95.0 0.25 0.35
MJN 140517C00100000 C 05/17/14 100.0 0.05 0.23
MJN 140517C00105000 C 05/17/14 105.0 0.04 0.15
MJN 140517C00110000 C 05/17/14 110.0 0.00 0.20
MJN 140517P00050000 P 05/17/14 50.0 0.00 0.25
MJN 140517P00055000 P 05/17/14 55.0 0.00 0.25
MJN 140517P00060000 P 05/17/14 60.0 0.00 0.25
MJN 140517P00065000 P 05/17/14 65.0 0.00 0.23
MJN 140517P00070000 P 05/17/14 70.0 0.00 0.15
MJN 140517P00075000 P 05/17/14 75.0 0.06 0.14
MJN 140517P00080000 P 05/17/14 80.0 0.10 0.18
MJN 140517P00085000 P 05/17/14 85.0 0.65 0.70
MJN 140517P00090000 P 05/17/14 90.0 2.81 3.25
MJN 140517P00095000 P 05/17/14 95.0 6.85 8.05
MJN 140517P00100000 P 05/17/14 100.0 11.60 12.85
MJN 140517P00105000 P 05/17/14 105.0 16.20 17.80
MJN 140517P00110000 P 05/17/14 110.0 21.50 22.80
MJN 140621C00055000 C 06/21/14 55.0 32.25 33.80
MJN 140621C00060000 C 06/21/14 60.0 27.30 28.80
MJN 140621C00065000 C 06/21/14 65.0 22.30 23.90
MJN 140621C00070000 C 06/21/14 70.0 17.35 18.90
MJN 140621C00075000 C 06/21/14 75.0 12.45 13.80
MJN 140621C00080000 C 06/21/14 80.0 7.80 9.25
MJN 140621C00085000 C 06/21/14 85.0 4.45 5.05
MJN 140621C00090000 C 06/21/14 90.0 1.91 2.21
MJN 140621C00095000 C 06/21/14 95.0 0.62 0.90
MJN 140621C00100000 C 06/21/14 100.0 0.00 0.39
MJN 140621C00105000 C 06/21/14 105.0 0.00 0.25
MJN 140621C00110000 C 06/21/14 110.0 0.00 0.24
MJN 140621C00115000 C 06/21/14 115.0 0.00 0.22
MJN 140621P00055000 P 06/21/14 55.0 0.00 0.25
MJN 140621P00060000 P 06/21/14 60.0 0.00 0.23
MJN 140621P00065000 P 06/21/14 65.0 0.00 0.19
MJN 140621P00070000 P 06/21/14 70.0 0.00 0.16
MJN 140621P00075000 P 06/21/14 75.0 0.05 0.29
MJN 140621P00080000 P 06/21/14 80.0 0.41 0.62
MJN 140621P00085000 P 06/21/14 85.0 1.46 1.79
MJN 140621P00090000 P 06/21/14 90.0 3.80 4.20
MJN 140621P00095000 P 06/21/14 95.0 7.30 8.70
MJN 140621P00100000 P 06/21/14 100.0 11.70 13.30
MJN 140621P00105000 P 06/21/14 105.0 16.55 18.15
MJN 140621P00110000 P 06/21/14 110.0 21.50 23.10
MJN 140621P00115000 P 06/21/14 115.0 26.55 28.10
MJN 140816C00055000 C 08/16/14 55.0 32.10 33.60
MJN 140816C00060000 C 08/16/14 60.0 27.15 29.00
MJN 140816C00065000 C 08/16/14 65.0 22.25 24.10
MJN 140816C00070000 C 08/16/14 70.0 17.30 18.75
MJN 140816C00075000 C 08/16/14 75.0 12.70 14.35
MJN 140816C00080000 C 08/16/14 80.0 8.40 9.75
MJN 140816C00085000 C 08/16/14 85.0 5.60 6.20
MJN 140816C00090000 C 08/16/14 90.0 3.15 3.55
MJN 140816C00095000 C 08/16/14 95.0 1.67 2.12
MJN 140816C00100000 C 08/16/14 100.0 0.84 1.20
MJN 140816C00105000 C 08/16/14 105.0 0.08 0.70
MJN 140816C00110000 C 08/16/14 110.0 0.06 0.41
MJN 140816C00115000 C 08/16/14 115.0 0.00 0.27
MJN 140816P00055000 P 08/16/14 55.0 0.00 0.27
MJN 140816P00060000 P 08/16/14 60.0 0.00 0.25
MJN 140816P00065000 P 08/16/14 65.0 0.00 0.34
MJN 140816P00070000 P 08/16/14 70.0 0.36 0.46
MJN 140816P00075000 P 08/16/14 75.0 0.46 0.90
MJN 140816P00080000 P 08/16/14 80.0 1.21 1.63
MJN 140816P00085000 P 08/16/14 85.0 2.69 3.20
MJN 140816P00090000 P 08/16/14 90.0 5.20 5.75
MJN 140816P00095000 P 08/16/14 95.0 8.45 9.90
MJN 140816P00100000 P 08/16/14 100.0 12.75 14.15
MJN 140816P00105000 P 08/16/14 105.0 17.25 18.75
MJN 140816P00110000 P 08/16/14 110.0 22.05 23.55
MJN 140816P00115000 P 08/16/14 115.0 26.95 28.40
MJN 141122C00050000 C 11/22/14 50.0 36.85 39.20
MJN 141122C00055000 C 11/22/14 55.0 31.90 34.20
MJN 141122C00060000 C 11/22/14 60.0 26.95 29.25
MJN 141122C00065000 C 11/22/14 65.0 22.10 23.90
MJN 141122C00070000 C 11/22/14 70.0 17.50 19.30
MJN 141122C00075000 C 11/22/14 75.0 13.20 15.05
MJN 141122C00080000 C 11/22/14 80.0 9.75 11.30
MJN 141122C00085000 C 11/22/14 85.0 6.95 7.65
MJN 141122C00090000 C 11/22/14 90.0 4.55 5.20
MJN 141122C00095000 C 11/22/14 95.0 2.71 3.20
MJN 141122C00100000 C 11/22/14 100.0 1.58 2.06
MJN 141122C00105000 C 11/22/14 105.0 0.81 1.24
MJN 141122C00110000 C 11/22/14 110.0 0.15 0.94
MJN 141122C00115000 C 11/22/14 115.0 0.00 0.54
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.27
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.36
MJN 141122P00060000 P 11/22/14 60.0 0.05 0.51
MJN 141122P00065000 P 11/22/14 65.0 0.24 0.77
MJN 141122P00070000 P 11/22/14 70.0 0.74 1.20
MJN 141122P00075000 P 11/22/14 75.0 1.39 1.94
MJN 141122P00080000 P 11/22/14 80.0 2.60 3.10
MJN 141122P00085000 P 11/22/14 85.0 4.40 4.90
MJN 141122P00090000 P 11/22/14 90.0 6.90 7.50
MJN 141122P00095000 P 11/22/14 95.0 9.65 11.75
MJN 141122P00100000 P 11/22/14 100.0 13.40 15.55
MJN 141122P00105000 P 11/22/14 105.0 17.85 19.70
MJN 141122P00110000 P 11/22/14 110.0 22.45 24.30
MJN 141122P00115000 P 11/22/14 115.0 27.20 29.00
MJN 150117C00035000 C 01/17/15 35.0 51.75 54.05
MJN 150117C00040000 C 01/17/15 40.0 46.80 49.05
MJN 150117C00045000 C 01/17/15 45.0 41.80 43.65
MJN 150117C00050000 C 01/17/15 50.0 36.75 39.25
MJN 150117C00055000 C 01/17/15 55.0 31.85 34.10
MJN 150117C00060000 C 01/17/15 60.0 26.90 28.80
MJN 150117C00065000 C 01/17/15 65.0 22.55 24.05
MJN 150117C00070000 C 01/17/15 70.0 17.75 19.45
MJN 150117C00075000 C 01/17/15 75.0 13.30 15.50
MJN 150117C00080000 C 01/17/15 80.0 10.10 11.65
MJN 150117C00085000 C 01/17/15 85.0 7.45 8.00
MJN 150117C00090000 C 01/17/15 90.0 5.05 5.60
MJN 150117C00095000 C 01/17/15 95.0 3.15 3.75
MJN 150117C00100000 C 01/17/15 100.0 1.83 2.44
MJN 150117C00105000 C 01/17/15 105.0 1.08 1.63
MJN 150117C00110000 C 01/17/15 110.0 0.57 1.08
MJN 150117C00115000 C 01/17/15 115.0 0.18 1.04
MJN 150117C00120000 C 01/17/15 120.0 0.04 0.85
MJN 150117C00125000 C 01/17/15 125.0 0.00 0.78
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.57
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.60
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.25
MJN 150117P00050000 P 01/17/15 50.0 0.05 0.75
MJN 150117P00055000 P 01/17/15 55.0 0.00 0.60
MJN 150117P00060000 P 01/17/15 60.0 0.01 1.06
MJN 150117P00065000 P 01/17/15 65.0 0.70 1.01
MJN 150117P00070000 P 01/17/15 70.0 1.02 1.50
MJN 150117P00075000 P 01/17/15 75.0 1.88 2.47
MJN 150117P00080000 P 01/17/15 80.0 3.10 3.80
MJN 150117P00085000 P 01/17/15 85.0 5.05 5.80
MJN 150117P00090000 P 01/17/15 90.0 7.65 8.40
MJN 150117P00095000 P 01/17/15 95.0 10.35 12.85
MJN 150117P00100000 P 01/17/15 100.0 14.00 16.60
MJN 150117P00105000 P 01/17/15 105.0 18.05 20.70
MJN 150117P00110000 P 01/17/15 110.0 22.65 25.05
MJN 150117P00115000 P 01/17/15 115.0 27.45 29.60
MJN 150117P00120000 P 01/17/15 120.0 32.25 34.30
MJN 150117P00125000 P 01/17/15 125.0 37.20 39.10
MJN 160115C00040000 C 01/15/16 40.0 45.85 50.05
MJN 160115C00045000 C 01/15/16 45.0 40.85 44.50
MJN 160115C00050000 C 01/15/16 50.0 36.20 40.05
MJN 160115C00055000 C 01/15/16 55.0 31.20 35.15
MJN 160115C00060000 C 01/15/16 60.0 26.55 29.90
MJN 160115C00065000 C 01/15/16 65.0 22.05 25.85
MJN 160115C00070000 C 01/15/16 70.0 17.90 21.95
MJN 160115C00075000 C 01/15/16 75.0 14.30 18.30
MJN 160115C00080000 C 01/15/16 80.0 11.00 15.00
MJN 160115C00085000 C 01/15/16 85.0 8.90 11.60
MJN 160115C00090000 C 01/15/16 90.0 5.90 9.90
MJN 160115C00095000 C 01/15/16 95.0 4.10 7.95
MJN 160115C00100000 C 01/15/16 100.0 2.30 6.40
MJN 160115C00105000 C 01/15/16 105.0 2.15 5.15
MJN 160115C00110000 C 01/15/16 110.0 1.26 4.20
MJN 160115C00115000 C 01/15/16 115.0 0.65 3.55
MJN 160115C00120000 C 01/15/16 120.0 0.21 3.05
MJN 160115C00125000 C 01/15/16 125.0 0.00 2.50
MJN 160115P00040000 P 01/15/16 40.0 0.00 1.77
MJN 160115P00045000 P 01/15/16 45.0 0.00 1.99
MJN 160115P00050000 P 01/15/16 50.0 0.15 2.29
MJN 160115P00055000 P 01/15/16 55.0 0.05 2.68
MJN 160115P00060000 P 01/15/16 60.0 0.62 2.92
MJN 160115P00065000 P 01/15/16 65.0 1.17 4.30
MJN 160115P00070000 P 01/15/16 70.0 2.12 5.75
MJN 160115P00075000 P 01/15/16 75.0 3.80 7.45
MJN 160115P00080000 P 01/15/16 80.0 5.45 9.35
MJN 160115P00085000 P 01/15/16 85.0 7.70 11.70
MJN 160115P00090000 P 01/15/16 90.0 10.30 14.35
MJN 160115P00095000 P 01/15/16 95.0 13.25 17.35
MJN 160115P00100000 P 01/15/16 100.0 16.90 20.85
MJN 160115P00105000 P 01/15/16 105.0 20.70 24.70
MJN 160115P00110000 P 01/15/16 110.0 24.70 28.70
MJN 160115P00115000 P 01/15/16 115.0 28.95 33.00
MJN 160115P00120000 P 01/15/16 120.0 33.50 37.45
MJN 160115P00125000 P 01/15/16 125.0 37.85 41.50

OPRA data is delayed 15 minutes.