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 (2016-04-22)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 160715C00045000 C 07/15/16 45.0 40.90 43.55
MJN 160715C00050000 C 07/15/16 50.0 35.90 38.60
MJN 160715C00055000 C 07/15/16 55.0 30.90 33.60
MJN 160715C00060000 C 07/15/16 60.0 25.90 29.30
MJN 160715C00065000 C 07/15/16 65.0 20.90 23.95
MJN 160715C00070000 C 07/15/16 70.0 15.90 19.40
MJN 160715C00075000 C 07/15/16 75.0 10.90 13.65
MJN 160715C00080000 C 07/15/16 80.0 6.80 9.00
MJN 160715C00085000 C 07/15/16 85.0 3.55 5.20
MJN 160715C00090000 C 07/15/16 90.0 0.99 1.20
MJN 160715C00095000 C 07/15/16 95.0 0.10 0.90
MJN 160715C00100000 C 07/15/16 100.0 0.00 0.16
MJN 160715C00105000 C 07/15/16 105.0 0.00 1.44
MJN 160715C00110000 C 07/15/16 110.0 0.00 0.25
MJN 160715C00115000 C 07/15/16 115.0 0.00 2.13
MJN 160715C00120000 C 07/15/16 120.0 0.00 2.13
MJN 160715P00045000 P 07/15/16 45.0 0.00 2.13
MJN 160715P00050000 P 07/15/16 50.0 0.00 2.13
MJN 160715P00055000 P 07/15/16 55.0 0.00 2.13
MJN 160715P00060000 P 07/15/16 60.0 0.00 1.28
MJN 160715P00065000 P 07/15/16 65.0 0.00 0.20
MJN 160715P00070000 P 07/15/16 70.0 0.00 1.33
MJN 160715P00075000 P 07/15/16 75.0 0.00 0.68
MJN 160715P00080000 P 07/15/16 80.0 0.27 0.61
MJN 160715P00085000 P 07/15/16 85.0 0.98 1.58
MJN 160715P00090000 P 07/15/16 90.0 3.20 4.85
MJN 160715P00095000 P 07/15/16 95.0 7.00 9.70
MJN 160715P00100000 P 07/15/16 100.0 11.50 14.40
MJN 160715P00105000 P 07/15/16 105.0 16.60 19.35
MJN 160715P00110000 P 07/15/16 110.0 21.60 24.35
MJN 160715P00115000 P 07/15/16 115.0 26.05 29.40
MJN 160715P00120000 P 07/15/16 120.0 31.60 34.60
MJN 160819C00040000 C 08/19/16 40.0 45.75 48.75
MJN 160819C00045000 C 08/19/16 45.0 40.65 43.75
MJN 160819C00050000 C 08/19/16 50.0 35.65 38.75
MJN 160819C00055000 C 08/19/16 55.0 30.75 34.05
MJN 160819C00060000 C 08/19/16 60.0 25.85 28.50
MJN 160819C00065000 C 08/19/16 65.0 21.00 23.65
MJN 160819C00070000 C 08/19/16 70.0 16.10 18.90
MJN 160819C00075000 C 08/19/16 75.0 11.40 13.90
MJN 160819C00080000 C 08/19/16 80.0 7.00 10.00
MJN 160819C00085000 C 08/19/16 85.0 5.00 5.60
MJN 160819C00090000 C 08/19/16 90.0 2.62 2.95
MJN 160819C00095000 C 08/19/16 95.0 1.16 1.41
MJN 160819C00100000 C 08/19/16 100.0 0.06 2.57
MJN 160819C00105000 C 08/19/16 105.0 0.03 1.58
MJN 160819C00110000 C 08/19/16 110.0 0.02 1.42
MJN 160819C00115000 C 08/19/16 115.0 0.02 0.15
MJN 160819C00120000 C 08/19/16 120.0 0.00 0.67
MJN 160819C00125000 C 08/19/16 125.0 0.00 0.48
MJN 160819P00040000 P 08/19/16 40.0 0.00 2.13
MJN 160819P00045000 P 08/19/16 45.0 0.00 1.33
MJN 160819P00050000 P 08/19/16 50.0 0.00 1.35
MJN 160819P00055000 P 08/19/16 55.0 0.00 1.36
MJN 160819P00060000 P 08/19/16 60.0 0.01 1.41
MJN 160819P00065000 P 08/19/16 65.0 0.04 0.48
MJN 160819P00070000 P 08/19/16 70.0 0.23 0.74
MJN 160819P00075000 P 08/19/16 75.0 0.05 1.45
MJN 160819P00080000 P 08/19/16 80.0 0.94 1.63
MJN 160819P00085000 P 08/19/16 85.0 2.50 3.05
MJN 160819P00090000 P 08/19/16 90.0 4.75 5.50
MJN 160819P00095000 P 08/19/16 95.0 7.80 10.55
MJN 160819P00100000 P 08/19/16 100.0 12.00 14.75
MJN 160819P00105000 P 08/19/16 105.0 16.00 19.50
MJN 160819P00110000 P 08/19/16 110.0 21.10 24.40
MJN 160819P00115000 P 08/19/16 115.0 26.60 29.25
MJN 160819P00120000 P 08/19/16 120.0 31.60 34.25
MJN 160819P00125000 P 08/19/16 125.0 36.60 39.25
MJN 161118C00045000 C 11/18/16 45.0 40.70 44.10
MJN 161118C00050000 C 11/18/16 50.0 35.65 39.05
MJN 161118C00055000 C 11/18/16 55.0 30.45 33.85
MJN 161118C00060000 C 11/18/16 60.0 25.70 28.85
MJN 161118C00065000 C 11/18/16 65.0 20.95 24.00
MJN 161118C00070000 C 11/18/16 70.0 16.40 19.35
MJN 161118C00075000 C 11/18/16 75.0 12.25 15.15
MJN 161118C00080000 C 11/18/16 80.0 9.35 11.40
MJN 161118C00085000 C 11/18/16 85.0 6.30 7.55
MJN 161118C00090000 C 11/18/16 90.0 3.75 5.10
MJN 161118C00095000 C 11/18/16 95.0 2.07 3.15
MJN 161118C00100000 C 11/18/16 100.0 1.04 2.27
MJN 161118C00105000 C 11/18/16 105.0 0.05 2.62
MJN 161118C00110000 C 11/18/16 110.0 0.00 2.30
MJN 161118C00115000 C 11/18/16 115.0 0.00 2.17
MJN 161118C00120000 C 11/18/16 120.0 0.00 2.14
MJN 161118C00125000 C 11/18/16 125.0 0.00 2.13
MJN 161118P00045000 P 11/18/16 45.0 0.00 2.13
MJN 161118P00050000 P 11/18/16 50.0 0.00 2.13
MJN 161118P00055000 P 11/18/16 55.0 0.00 1.00
MJN 161118P00060000 P 11/18/16 60.0 0.00 1.00
MJN 161118P00065000 P 11/18/16 65.0 0.00 2.48
MJN 161118P00070000 P 11/18/16 70.0 0.05 2.99
MJN 161118P00075000 P 11/18/16 75.0 0.68 2.32
MJN 161118P00080000 P 11/18/16 80.0 2.38 3.50
MJN 161118P00085000 P 11/18/16 85.0 4.15 5.30
MJN 161118P00090000 P 11/18/16 90.0 6.45 8.00
MJN 161118P00095000 P 11/18/16 95.0 9.75 12.40
MJN 161118P00100000 P 11/18/16 100.0 13.10 16.20
MJN 161118P00105000 P 11/18/16 105.0 17.45 20.35
MJN 161118P00110000 P 11/18/16 110.0 22.00 24.90
MJN 161118P00115000 P 11/18/16 115.0 26.35 29.85
MJN 161118P00120000 P 11/18/16 120.0 31.25 34.60
MJN 161118P00125000 P 11/18/16 125.0 36.10 39.70
MJN 170120C00035000 C 01/20/17 35.0 50.25 54.90
MJN 170120C00040000 C 01/20/17 40.0 45.70 49.00
MJN 170120C00045000 C 01/20/17 45.0 40.65 44.00
MJN 170120C00050000 C 01/20/17 50.0 35.40 39.25
MJN 170120C00055000 C 01/20/17 55.0 30.70 34.20
MJN 170120C00060000 C 01/20/17 60.0 25.85 29.85
MJN 170120C00065000 C 01/20/17 65.0 21.10 24.05
MJN 170120C00070000 C 01/20/17 70.0 16.55 19.55
MJN 170120C00075000 C 01/20/17 75.0 12.45 15.50
MJN 170120C00080000 C 01/20/17 80.0 8.85 11.95
MJN 170120C00085000 C 01/20/17 85.0 7.00 8.45
MJN 170120C00090000 C 01/20/17 90.0 4.45 6.00
MJN 170120C00095000 C 01/20/17 95.0 2.57 4.15
MJN 170120C00100000 C 01/20/17 100.0 1.32 2.72
MJN 170120C00105000 C 01/20/17 105.0 0.40 2.00
MJN 170120C00110000 C 01/20/17 110.0 0.00 2.56
MJN 170120C00115000 C 01/20/17 115.0 0.00 2.38
MJN 170120C00120000 C 01/20/17 120.0 0.00 2.27
MJN 170120C00125000 C 01/20/17 125.0 0.00 2.20
MJN 170120C00130000 C 01/20/17 130.0 0.00 2.17
MJN 170120C00135000 C 01/20/17 135.0 0.00 2.15
MJN 170120C00140000 C 01/20/17 140.0 0.00 2.15
MJN 170120C00145000 C 01/20/17 145.0 0.01 2.14
MJN 170120C00150000 C 01/20/17 150.0 0.00 2.14
MJN 170120P00035000 P 01/20/17 35.0 0.00 2.13
MJN 170120P00040000 P 01/20/17 40.0 0.00 2.13
MJN 170120P00045000 P 01/20/17 45.0 0.00 2.14
MJN 170120P00050000 P 01/20/17 50.0 0.00 2.19
MJN 170120P00055000 P 01/20/17 55.0 0.00 1.00
MJN 170120P00060000 P 01/20/17 60.0 0.00 1.17
MJN 170120P00065000 P 01/20/17 65.0 0.05 2.68
MJN 170120P00070000 P 01/20/17 70.0 0.75 3.20
MJN 170120P00075000 P 01/20/17 75.0 1.80 2.95
MJN 170120P00080000 P 01/20/17 80.0 3.00 4.50
MJN 170120P00085000 P 01/20/17 85.0 4.90 6.30
MJN 170120P00090000 P 01/20/17 90.0 7.50 9.05
MJN 170120P00095000 P 01/20/17 95.0 10.10 13.20
MJN 170120P00100000 P 01/20/17 100.0 13.90 16.80
MJN 170120P00105000 P 01/20/17 105.0 17.95 21.00
MJN 170120P00110000 P 01/20/17 110.0 22.45 25.40
MJN 170120P00115000 P 01/20/17 115.0 26.45 30.15
MJN 170120P00120000 P 01/20/17 120.0 31.45 34.85
MJN 170120P00125000 P 01/20/17 125.0 36.20 39.90
MJN 170120P00130000 P 01/20/17 130.0 41.25 44.80
MJN 170120P00135000 P 01/20/17 135.0 46.20 49.90
MJN 170120P00140000 P 01/20/17 140.0 50.55 55.00
MJN 170120P00145000 P 01/20/17 145.0 55.45 60.00
MJN 170120P00150000 P 01/20/17 150.0 60.45 65.00
MJN 170217C00045000 C 02/17/17 45.0 40.70 44.10
MJN 170217C00050000 C 02/17/17 50.0 35.65 39.10
MJN 170217C00055000 C 02/17/17 55.0 30.80 34.30
MJN 170217C00060000 C 02/17/17 60.0 26.10 29.20
MJN 170217C00065000 C 02/17/17 65.0 21.50 24.30
MJN 170217C00070000 C 02/17/17 70.0 17.10 19.80
MJN 170217C00075000 C 02/17/17 75.0 12.90 15.80
MJN 170217C00080000 C 02/17/17 80.0 9.10 12.25
MJN 170217C00085000 C 02/17/17 85.0 7.30 9.30
MJN 170217C00090000 C 02/17/17 90.0 4.75 6.60
MJN 170217C00095000 C 02/17/17 95.0 2.85 5.10
MJN 170217C00100000 C 02/17/17 100.0 1.51 3.55
MJN 170217C00105000 C 02/17/17 105.0 0.05 2.70
MJN 170217C00110000 C 02/17/17 110.0 0.05 2.60
MJN 170217C00115000 C 02/17/17 115.0 0.00 1.00
MJN 170217C00120000 C 02/17/17 120.0 0.00 1.00
MJN 170217C00125000 C 02/17/17 125.0 0.00 2.13
MJN 170217P00045000 P 02/17/17 45.0 0.00 2.13
MJN 170217P00050000 P 02/17/17 50.0 0.00 1.00
MJN 170217P00055000 P 02/17/17 55.0 0.00 1.00
MJN 170217P00060000 P 02/17/17 60.0 0.00 2.41
MJN 170217P00065000 P 02/17/17 65.0 0.05 2.74
MJN 170217P00070000 P 02/17/17 70.0 0.05 3.35
MJN 170217P00075000 P 02/17/17 75.0 1.84 3.65
MJN 170217P00080000 P 02/17/17 80.0 3.15 5.35
MJN 170217P00085000 P 02/17/17 85.0 5.10 6.85
MJN 170217P00090000 P 02/17/17 90.0 7.60 9.95
MJN 170217P00095000 P 02/17/17 95.0 10.30 13.40
MJN 170217P00100000 P 02/17/17 100.0 14.15 17.00
MJN 170217P00105000 P 02/17/17 105.0 17.95 21.00
MJN 170217P00110000 P 02/17/17 110.0 22.50 25.35
MJN 170217P00115000 P 02/17/17 115.0 27.10 29.95
MJN 170217P00120000 P 02/17/17 120.0 31.80 34.85
MJN 170217P00125000 P 02/17/17 125.0 36.70 39.75
MJN 180119C00035000 C 01/19/18 35.0 50.30 55.00
MJN 180119C00040000 C 01/19/18 40.0 45.40 49.50
MJN 180119C00045000 C 01/19/18 45.0 40.40 44.50
MJN 180119C00050000 C 01/19/18 50.0 35.60 39.70
MJN 180119C00055000 C 01/19/18 55.0 30.80 34.90
MJN 180119C00060000 C 01/19/18 60.0 26.30 29.70
MJN 180119C00065000 C 01/19/18 65.0 22.10 25.20
MJN 180119C00070000 C 01/19/18 70.0 18.10 21.20
MJN 180119C00075000 C 01/19/18 75.0 14.50 17.60
MJN 180119C00080000 C 01/19/18 80.0 11.30 14.60
MJN 180119C00085000 C 01/19/18 85.0 8.50 11.80
MJN 180119C00090000 C 01/19/18 90.0 6.10 9.60
MJN 180119C00095000 C 01/19/18 95.0 4.10 7.80
MJN 180119C00100000 C 01/19/18 100.0 2.50 6.20
MJN 180119C00105000 C 01/19/18 105.0 1.10 5.00
MJN 180119C00110000 C 01/19/18 110.0 0.10 4.75
MJN 180119C00115000 C 01/19/18 115.0 0.05 4.75
MJN 180119C00120000 C 01/19/18 120.0 0.05 4.75
MJN 180119C00125000 C 01/19/18 125.0 0.00 4.60
MJN 180119P00035000 P 01/19/18 35.0 0.00 4.35
MJN 180119P00040000 P 01/19/18 40.0 0.00 4.35
MJN 180119P00045000 P 01/19/18 45.0 0.00 1.25
MJN 180119P00050000 P 01/19/18 50.0 0.00 4.70
MJN 180119P00055000 P 01/19/18 55.0 0.19 2.19
MJN 180119P00060000 P 01/19/18 60.0 0.80 2.84
MJN 180119P00065000 P 01/19/18 65.0 1.33 3.75
MJN 180119P00070000 P 01/19/18 70.0 1.50 5.40
MJN 180119P00075000 P 01/19/18 75.0 3.00 6.80
MJN 180119P00080000 P 01/19/18 80.0 5.10 8.40
MJN 180119P00085000 P 01/19/18 85.0 8.50 10.40
MJN 180119P00090000 P 01/19/18 90.0 9.50 13.00
MJN 180119P00095000 P 01/19/18 95.0 12.75 15.80
MJN 180119P00100000 P 01/19/18 100.0 16.10 19.20
MJN 180119P00105000 P 01/19/18 105.0 20.00 22.80
MJN 180119P00110000 P 01/19/18 110.0 23.30 26.60
MJN 180119P00115000 P 01/19/18 115.0 28.30 30.80
MJN 180119P00120000 P 01/19/18 120.0 32.60 35.40
MJN 180119P00125000 P 01/19/18 125.0 36.90 40.00

OPRA data is delayed 15 minutes.