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 (2016-01-22)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 160219C00045000 C 02/19/16 45.0 24.90 29.05
MJN 160219C00050000 C 02/19/16 50.0 19.90 24.05
MJN 160219C00055000 C 02/19/16 55.0 14.85 19.00
MJN 160219C00060000 C 02/19/16 60.0 10.10 14.25
MJN 160219C00065000 C 02/19/16 65.0 5.80 9.00
MJN 160219C00070000 C 02/19/16 70.0 2.94 3.80
MJN 160219C00075000 C 02/19/16 75.0 0.89 1.50
MJN 160219C00080000 C 02/19/16 80.0 0.45 0.82
MJN 160219C00085000 C 02/19/16 85.0 0.30 0.53
MJN 160219C00090000 C 02/19/16 90.0 0.10 0.47
MJN 160219C00095000 C 02/19/16 95.0 0.00 0.15
MJN 160219C00100000 C 02/19/16 100.0 0.00 0.28
MJN 160219C00105000 C 02/19/16 105.0 0.00 0.25
MJN 160219C00110000 C 02/19/16 110.0 0.00 0.50
MJN 160219C00115000 C 02/19/16 115.0 0.00 0.51
MJN 160219C00120000 C 02/19/16 120.0 0.00 0.07
MJN 160219C00125000 C 02/19/16 125.0 0.00 0.50
MJN 160219C00130000 C 02/19/16 130.0 0.00 0.50
MJN 160219C00135000 C 02/19/16 135.0 0.00 0.50
MJN 160219P00045000 P 02/19/16 45.0 0.00 0.05
MJN 160219P00050000 P 02/19/16 50.0 0.00 0.50
MJN 160219P00055000 P 02/19/16 55.0 0.00 0.25
MJN 160219P00060000 P 02/19/16 60.0 0.00 0.32
MJN 160219P00065000 P 02/19/16 65.0 0.36 0.65
MJN 160219P00070000 P 02/19/16 70.0 1.15 1.82
MJN 160219P00075000 P 02/19/16 75.0 3.55 5.75
MJN 160219P00080000 P 02/19/16 80.0 8.25 10.40
MJN 160219P00085000 P 02/19/16 85.0 11.65 15.30
MJN 160219P00090000 P 02/19/16 90.0 16.40 20.10
MJN 160219P00095000 P 02/19/16 95.0 21.30 25.15
MJN 160219P00100000 P 02/19/16 100.0 26.35 30.00
MJN 160219P00105000 P 02/19/16 105.0 31.05 34.90
MJN 160219P00110000 P 02/19/16 110.0 36.30 39.80
MJN 160219P00115000 P 02/19/16 115.0 41.15 44.85
MJN 160219P00120000 P 02/19/16 120.0 46.15 49.85
MJN 160219P00125000 P 02/19/16 125.0 50.90 54.80
MJN 160219P00130000 P 02/19/16 130.0 56.25 59.90
MJN 160219P00135000 P 02/19/16 135.0 61.00 64.90
MJN 160318C00035000 C 03/18/16 35.0 34.95 39.00
MJN 160318C00040000 C 03/18/16 40.0 29.90 34.00
MJN 160318C00045000 C 03/18/16 45.0 25.00 29.25
MJN 160318C00050000 C 03/18/16 50.0 20.00 24.25
MJN 160318C00055000 C 03/18/16 55.0 15.10 19.40
MJN 160318C00060000 C 03/18/16 60.0 10.80 14.40
MJN 160318C00065000 C 03/18/16 65.0 7.10 9.70
MJN 160318C00070000 C 03/18/16 70.0 3.95 4.75
MJN 160318C00075000 C 03/18/16 75.0 2.17 2.48
MJN 160318C00080000 C 03/18/16 80.0 0.74 1.37
MJN 160318C00085000 C 03/18/16 85.0 0.05 0.74
MJN 160318C00090000 C 03/18/16 90.0 0.05 0.52
MJN 160318C00095000 C 03/18/16 95.0 0.01 0.41
MJN 160318C00100000 C 03/18/16 100.0 0.01 0.31
MJN 160318P00035000 P 03/18/16 35.0 0.00 0.50
MJN 160318P00040000 P 03/18/16 40.0 0.00 0.50
MJN 160318P00045000 P 03/18/16 45.0 0.00 0.25
MJN 160318P00050000 P 03/18/16 50.0 0.01 0.24
MJN 160318P00055000 P 03/18/16 55.0 0.01 0.34
MJN 160318P00060000 P 03/18/16 60.0 0.39 0.68
MJN 160318P00065000 P 03/18/16 65.0 1.09 1.50
MJN 160318P00070000 P 03/18/16 70.0 2.40 3.10
MJN 160318P00075000 P 03/18/16 75.0 5.05 7.05
MJN 160318P00080000 P 03/18/16 80.0 8.40 11.10
MJN 160318P00085000 P 03/18/16 85.0 12.40 15.75
MJN 160318P00090000 P 03/18/16 90.0 16.90 20.65
MJN 160318P00095000 P 03/18/16 95.0 21.60 25.50
MJN 160318P00100000 P 03/18/16 100.0 26.55 30.40
MJN 160520C00040000 C 05/20/16 40.0 29.90 34.05
MJN 160520C00045000 C 05/20/16 45.0 24.95 29.25
MJN 160520C00050000 C 05/20/16 50.0 20.00 24.15
MJN 160520C00055000 C 05/20/16 55.0 15.40 19.45
MJN 160520C00060000 C 05/20/16 60.0 11.60 14.75
MJN 160520C00065000 C 05/20/16 65.0 8.30 10.90
MJN 160520C00070000 C 05/20/16 70.0 5.55 6.35
MJN 160520C00075000 C 05/20/16 75.0 3.35 3.90
MJN 160520C00080000 C 05/20/16 80.0 1.99 2.39
MJN 160520C00085000 C 05/20/16 85.0 1.16 1.65
MJN 160520C00090000 C 05/20/16 90.0 0.69 1.01
MJN 160520C00095000 C 05/20/16 95.0 0.41 0.71
MJN 160520C00100000 C 05/20/16 100.0 0.22 0.56
MJN 160520C00105000 C 05/20/16 105.0 0.12 0.44
MJN 160520C00110000 C 05/20/16 110.0 0.08 0.42
MJN 160520C00115000 C 05/20/16 115.0 0.05 0.35
MJN 160520P00040000 P 05/20/16 40.0 0.03 0.25
MJN 160520P00045000 P 05/20/16 45.0 0.09 0.31
MJN 160520P00050000 P 05/20/16 50.0 0.23 0.49
MJN 160520P00055000 P 05/20/16 55.0 0.57 0.87
MJN 160520P00060000 P 05/20/16 60.0 1.09 1.63
MJN 160520P00065000 P 05/20/16 65.0 2.13 2.75
MJN 160520P00070000 P 05/20/16 70.0 3.90 4.65
MJN 160520P00075000 P 05/20/16 75.0 6.45 7.50
MJN 160520P00080000 P 05/20/16 80.0 8.95 11.10
MJN 160520P00085000 P 05/20/16 85.0 13.20 15.30
MJN 160520P00090000 P 05/20/16 90.0 17.95 20.95
MJN 160520P00095000 P 05/20/16 95.0 22.00 25.75
MJN 160520P00100000 P 05/20/16 100.0 26.90 30.60
MJN 160520P00105000 P 05/20/16 105.0 31.65 35.45
MJN 160520P00110000 P 05/20/16 110.0 36.90 40.40
MJN 160520P00115000 P 05/20/16 115.0 41.75 45.35
MJN 160819C00040000 C 08/19/16 40.0 29.65 34.25
MJN 160819C00045000 C 08/19/16 45.0 24.80 29.35
MJN 160819C00050000 C 08/19/16 50.0 20.10 24.60
MJN 160819C00055000 C 08/19/16 55.0 16.35 19.50
MJN 160819C00060000 C 08/19/16 60.0 12.30 15.95
MJN 160819C00065000 C 08/19/16 65.0 8.95 11.50
MJN 160819C00070000 C 08/19/16 70.0 5.50 8.60
MJN 160819C00075000 C 08/19/16 75.0 2.91 6.55
MJN 160819C00080000 C 08/19/16 80.0 1.70 4.20
MJN 160819C00085000 C 08/19/16 85.0 1.30 2.26
MJN 160819C00090000 C 08/19/16 90.0 1.01 1.62
MJN 160819C00095000 C 08/19/16 95.0 0.52 1.04
MJN 160819C00100000 C 08/19/16 100.0 0.23 0.73
MJN 160819C00105000 C 08/19/16 105.0 0.05 0.45
MJN 160819C00110000 C 08/19/16 110.0 0.00 0.37
MJN 160819C00115000 C 08/19/16 115.0 0.00 0.25
MJN 160819P00040000 P 08/19/16 40.0 0.10 0.43
MJN 160819P00045000 P 08/19/16 45.0 0.01 0.65
MJN 160819P00050000 P 08/19/16 50.0 0.20 1.02
MJN 160819P00055000 P 08/19/16 55.0 0.02 1.66
MJN 160819P00060000 P 08/19/16 60.0 1.42 2.50
MJN 160819P00065000 P 08/19/16 65.0 2.37 3.90
MJN 160819P00070000 P 08/19/16 70.0 4.15 6.00
MJN 160819P00075000 P 08/19/16 75.0 7.05 8.70
MJN 160819P00080000 P 08/19/16 80.0 9.80 12.15
MJN 160819P00085000 P 08/19/16 85.0 14.05 16.25
MJN 160819P00090000 P 08/19/16 90.0 18.40 20.20
MJN 160819P00095000 P 08/19/16 95.0 23.95 24.95
MJN 160819P00100000 P 08/19/16 100.0 26.85 31.20
MJN 160819P00105000 P 08/19/16 105.0 31.70 36.15
MJN 160819P00110000 P 08/19/16 110.0 36.50 40.95
MJN 160819P00115000 P 08/19/16 115.0 41.50 46.00
MJN 170120C00035000 C 01/20/17 35.0 34.50 39.20
MJN 170120C00040000 C 01/20/17 40.0 29.60 34.30
MJN 170120C00045000 C 01/20/17 45.0 24.75 29.45
MJN 170120C00050000 C 01/20/17 50.0 20.55 25.00
MJN 170120C00055000 C 01/20/17 55.0 16.55 20.00
MJN 170120C00060000 C 01/20/17 60.0 12.60 16.10
MJN 170120C00065000 C 01/20/17 65.0 9.25 13.20
MJN 170120C00070000 C 01/20/17 70.0 6.45 10.45
MJN 170120C00075000 C 01/20/17 75.0 4.00 8.10
MJN 170120C00080000 C 01/20/17 80.0 2.91 5.85
MJN 170120C00085000 C 01/20/17 85.0 1.78 3.50
MJN 170120C00090000 C 01/20/17 90.0 1.60 3.75
MJN 170120C00095000 C 01/20/17 95.0 0.91 3.35
MJN 170120C00100000 C 01/20/17 100.0 0.45 2.82
MJN 170120C00105000 C 01/20/17 105.0 0.20 1.00
MJN 170120C00110000 C 01/20/17 110.0 0.00 3.15
MJN 170120C00115000 C 01/20/17 115.0 0.00 2.51
MJN 170120C00120000 C 01/20/17 120.0 0.00 0.50
MJN 170120C00125000 C 01/20/17 125.0 0.00 1.00
MJN 170120C00130000 C 01/20/17 130.0 0.00 1.00
MJN 170120C00135000 C 01/20/17 135.0 0.00 1.00
MJN 170120C00140000 C 01/20/17 140.0 0.00 1.00
MJN 170120C00145000 C 01/20/17 145.0 0.00 1.00
MJN 170120C00150000 C 01/20/17 150.0 0.00 1.00
MJN 170120P00035000 P 01/20/17 35.0 0.13 0.63
MJN 170120P00040000 P 01/20/17 40.0 0.30 2.26
MJN 170120P00045000 P 01/20/17 45.0 0.68 1.40
MJN 170120P00050000 P 01/20/17 50.0 0.35 3.50
MJN 170120P00055000 P 01/20/17 55.0 1.39 4.35
MJN 170120P00060000 P 01/20/17 60.0 1.50 5.50
MJN 170120P00065000 P 01/20/17 65.0 3.45 7.25
MJN 170120P00070000 P 01/20/17 70.0 6.90 9.45
MJN 170120P00075000 P 01/20/17 75.0 8.05 12.20
MJN 170120P00080000 P 01/20/17 80.0 12.00 15.50
MJN 170120P00085000 P 01/20/17 85.0 15.65 19.15
MJN 170120P00090000 P 01/20/17 90.0 19.90 23.20
MJN 170120P00095000 P 01/20/17 95.0 23.95 27.15
MJN 170120P00100000 P 01/20/17 100.0 28.55 32.00
MJN 170120P00105000 P 01/20/17 105.0 32.95 36.80
MJN 170120P00110000 P 01/20/17 110.0 36.70 41.50
MJN 170120P00115000 P 01/20/17 115.0 41.65 46.40
MJN 170120P00120000 P 01/20/17 120.0 46.60 51.20
MJN 170120P00125000 P 01/20/17 125.0 51.50 56.20
MJN 170120P00130000 P 01/20/17 130.0 56.50 61.20
MJN 170120P00135000 P 01/20/17 135.0 61.40 66.00
MJN 170120P00140000 P 01/20/17 140.0 66.30 71.00
MJN 170120P00145000 P 01/20/17 145.0 71.10 75.80
MJN 170120P00150000 P 01/20/17 150.0 76.10 80.80
MJN 180119C00035000 C 01/19/18 35.0 34.50 39.20
MJN 180119C00040000 C 01/19/18 40.0 29.50 34.40
MJN 180119C00045000 C 01/19/18 45.0 25.00 29.65
MJN 180119C00050000 C 01/19/18 50.0 20.60 25.40
MJN 180119C00055000 C 01/19/18 55.0 17.00 21.45
MJN 180119C00060000 C 01/19/18 60.0 13.55 18.20
MJN 180119C00065000 C 01/19/18 65.0 10.65 15.40
MJN 180119C00070000 C 01/19/18 70.0 8.35 12.80
MJN 180119C00075000 C 01/19/18 75.0 6.30 10.80
MJN 180119C00080000 C 01/19/18 80.0 4.40 9.00
MJN 180119C00085000 C 01/19/18 85.0 3.35 7.80
MJN 180119C00090000 C 01/19/18 90.0 2.37 6.60
MJN 180119C00095000 C 01/19/18 95.0 1.76 5.80
MJN 180119C00100000 C 01/19/18 100.0 0.65 5.00
MJN 180119C00105000 C 01/19/18 105.0 0.25 4.90
MJN 180119C00110000 C 01/19/18 110.0 0.00 4.75
MJN 180119C00115000 C 01/19/18 115.0 0.05 4.85
MJN 180119C00120000 C 01/19/18 120.0 0.00 4.90
MJN 180119P00035000 P 01/19/18 35.0 0.00 4.90
MJN 180119P00040000 P 01/19/18 40.0 0.00 4.90
MJN 180119P00045000 P 01/19/18 45.0 0.00 4.50
MJN 180119P00050000 P 01/19/18 50.0 0.85 4.85
MJN 180119P00055000 P 01/19/18 55.0 2.25 6.30
MJN 180119P00060000 P 01/19/18 60.0 3.90 8.00
MJN 180119P00065000 P 01/19/18 65.0 5.60 10.00
MJN 180119P00070000 P 01/19/18 70.0 8.35 12.40
MJN 180119P00075000 P 01/19/18 75.0 11.20 15.20
MJN 180119P00080000 P 01/19/18 80.0 14.25 18.40
MJN 180119P00085000 P 01/19/18 85.0 17.70 22.00
MJN 180119P00090000 P 01/19/18 90.0 21.50 25.80
MJN 180119P00095000 P 01/19/18 95.0 25.45 29.80
MJN 180119P00100000 P 01/19/18 100.0 29.65 34.00
MJN 180119P00105000 P 01/19/18 105.0 34.05 38.40
MJN 180119P00110000 P 01/19/18 110.0 38.20 42.70
MJN 180119P00115000 P 01/19/18 115.0 42.95 47.40
MJN 180119P00120000 P 01/19/18 120.0 47.50 52.00

OPRA data is delayed 15 minutes.