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 (2015-07-24)Premium Content

Mead Johnson Nutrition Company (MJN)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 150821C00055000 C 08/21/15 55.0 32.35 35.60
MJN 150821C00060000 C 08/21/15 60.0 27.30 30.60
MJN 150821C00065000 C 08/21/15 65.0 22.25 25.60
MJN 150821C00070000 C 08/21/15 70.0 17.35 20.60
MJN 150821C00075000 C 08/21/15 75.0 12.35 15.60
MJN 150821C00080000 C 08/21/15 80.0 7.65 10.60
MJN 150821C00085000 C 08/21/15 85.0 3.45 6.15
MJN 150821C00090000 C 08/21/15 90.0 0.93 1.39
MJN 150821C00095000 C 08/21/15 95.0 0.29 0.88
MJN 150821C00100000 C 08/21/15 100.0 0.14 0.50
MJN 150821C00105000 C 08/21/15 105.0 0.00 0.40
MJN 150821C00110000 C 08/21/15 110.0 0.04 0.25
MJN 150821C00115000 C 08/21/15 115.0 0.02 0.32
MJN 150821C00120000 C 08/21/15 120.0 0.00 0.50
MJN 150821C00125000 C 08/21/15 125.0 0.00 0.50
MJN 150821C00130000 C 08/21/15 130.0 0.00 0.50
MJN 150821C00135000 C 08/21/15 135.0 0.00 0.50
MJN 150821C00140000 C 08/21/15 140.0 0.00 0.50
MJN 150821C00145000 C 08/21/15 145.0 0.00 0.50
MJN 150821P00055000 P 08/21/15 55.0 0.00 0.50
MJN 150821P00060000 P 08/21/15 60.0 0.00 0.50
MJN 150821P00065000 P 08/21/15 65.0 0.00 0.24
MJN 150821P00070000 P 08/21/15 70.0 0.00 0.50
MJN 150821P00075000 P 08/21/15 75.0 0.00 0.96
MJN 150821P00080000 P 08/21/15 80.0 0.00 0.90
MJN 150821P00085000 P 08/21/15 85.0 0.36 0.72
MJN 150821P00090000 P 08/21/15 90.0 2.49 2.98
MJN 150821P00095000 P 08/21/15 95.0 4.85 7.65
MJN 150821P00100000 P 08/21/15 100.0 11.10 12.55
MJN 150821P00105000 P 08/21/15 105.0 14.50 17.80
MJN 150821P00110000 P 08/21/15 110.0 19.60 22.85
MJN 150821P00115000 P 08/21/15 115.0 24.50 27.60
MJN 150821P00120000 P 08/21/15 120.0 29.50 32.75
MJN 150821P00125000 P 08/21/15 125.0 34.50 37.75
MJN 150821P00130000 P 08/21/15 130.0 39.50 42.70
MJN 150821P00135000 P 08/21/15 135.0 44.50 47.70
MJN 150821P00140000 P 08/21/15 140.0 49.50 52.70
MJN 150821P00145000 P 08/21/15 145.0 54.50 57.90
MJN 150918C00045000 C 09/18/15 45.0 42.40 45.55
MJN 150918C00050000 C 09/18/15 50.0 37.40 40.55
MJN 150918C00055000 C 09/18/15 55.0 32.40 35.50
MJN 150918C00060000 C 09/18/15 60.0 27.40 30.55
MJN 150918C00065000 C 09/18/15 65.0 22.45 25.55
MJN 150918C00070000 C 09/18/15 70.0 17.45 20.60
MJN 150918C00075000 C 09/18/15 75.0 12.50 15.60
MJN 150918C00080000 C 09/18/15 80.0 7.70 10.75
MJN 150918C00085000 C 09/18/15 85.0 4.25 4.90
MJN 150918C00090000 C 09/18/15 90.0 1.72 2.25
MJN 150918C00095000 C 09/18/15 95.0 0.58 0.90
MJN 150918C00100000 C 09/18/15 100.0 0.00 0.63
MJN 150918C00105000 C 09/18/15 105.0 0.00 0.51
MJN 150918C00110000 C 09/18/15 110.0 0.00 0.50
MJN 150918C00115000 C 09/18/15 115.0 0.00 0.51
MJN 150918C00120000 C 09/18/15 120.0 0.00 0.51
MJN 150918C00125000 C 09/18/15 125.0 0.00 0.50
MJN 150918C00130000 C 09/18/15 130.0 0.00 0.50
MJN 150918P00045000 P 09/18/15 45.0 0.00 0.50
MJN 150918P00050000 P 09/18/15 50.0 0.00 0.50
MJN 150918P00055000 P 09/18/15 55.0 0.00 0.50
MJN 150918P00060000 P 09/18/15 60.0 0.00 0.50
MJN 150918P00065000 P 09/18/15 65.0 0.00 0.50
MJN 150918P00070000 P 09/18/15 70.0 0.00 0.55
MJN 150918P00075000 P 09/18/15 75.0 0.00 0.55
MJN 150918P00080000 P 09/18/15 80.0 0.05 0.60
MJN 150918P00085000 P 09/18/15 85.0 1.10 1.65
MJN 150918P00090000 P 09/18/15 90.0 3.45 4.10
MJN 150918P00095000 P 09/18/15 95.0 5.55 8.45
MJN 150918P00100000 P 09/18/15 100.0 10.10 13.30
MJN 150918P00105000 P 09/18/15 105.0 15.00 18.20
MJN 150918P00110000 P 09/18/15 110.0 19.90 23.15
MJN 150918P00115000 P 09/18/15 115.0 24.90 28.35
MJN 150918P00120000 P 09/18/15 120.0 29.80 33.10
MJN 150918P00125000 P 09/18/15 125.0 34.90 38.35
MJN 150918P00130000 P 09/18/15 130.0 39.75 43.55
MJN 151120C00055000 C 11/20/15 55.0 31.85 35.80
MJN 151120C00060000 C 11/20/15 60.0 26.90 30.80
MJN 151120C00065000 C 11/20/15 65.0 22.00 25.80
MJN 151120C00070000 C 11/20/15 70.0 16.95 20.95
MJN 151120C00075000 C 11/20/15 75.0 13.00 15.90
MJN 151120C00080000 C 11/20/15 80.0 8.40 11.90
MJN 151120C00085000 C 11/20/15 85.0 5.75 6.65
MJN 151120C00090000 C 11/20/15 90.0 3.50 4.10
MJN 151120C00095000 C 11/20/15 95.0 1.64 2.41
MJN 151120C00100000 C 11/20/15 100.0 0.57 1.39
MJN 151120C00105000 C 11/20/15 105.0 0.15 0.75
MJN 151120C00110000 C 11/20/15 110.0 0.00 0.89
MJN 151120C00115000 C 11/20/15 115.0 0.00 0.70
MJN 151120C00120000 C 11/20/15 120.0 0.00 0.59
MJN 151120C00125000 C 11/20/15 125.0 0.00 0.54
MJN 151120C00130000 C 11/20/15 130.0 0.00 0.52
MJN 151120C00135000 C 11/20/15 135.0 0.00 0.51
MJN 151120C00140000 C 11/20/15 140.0 0.00 0.51
MJN 151120C00145000 C 11/20/15 145.0 0.00 0.51
MJN 151120C00150000 C 11/20/15 150.0 0.00 0.51
MJN 151120P00055000 P 11/20/15 55.0 0.00 0.58
MJN 151120P00060000 P 11/20/15 60.0 0.00 0.75
MJN 151120P00065000 P 11/20/15 65.0 0.00 1.08
MJN 151120P00070000 P 11/20/15 70.0 0.00 1.52
MJN 151120P00075000 P 11/20/15 75.0 0.05 1.05
MJN 151120P00080000 P 11/20/15 80.0 1.10 1.83
MJN 151120P00085000 P 11/20/15 85.0 2.57 3.45
MJN 151120P00090000 P 11/20/15 90.0 5.00 5.90
MJN 151120P00095000 P 11/20/15 95.0 8.05 9.25
MJN 151120P00100000 P 11/20/15 100.0 10.70 14.05
MJN 151120P00105000 P 11/20/15 105.0 15.30 18.60
MJN 151120P00110000 P 11/20/15 110.0 20.10 23.85
MJN 151120P00115000 P 11/20/15 115.0 24.90 29.00
MJN 151120P00120000 P 11/20/15 120.0 29.90 34.00
MJN 151120P00125000 P 11/20/15 125.0 34.90 39.00
MJN 151120P00130000 P 11/20/15 130.0 39.75 44.00
MJN 151120P00135000 P 11/20/15 135.0 44.80 49.00
MJN 151120P00140000 P 11/20/15 140.0 49.75 54.00
MJN 151120P00145000 P 11/20/15 145.0 54.85 59.00
MJN 151120P00150000 P 11/20/15 150.0 59.85 64.00
MJN 160115C00040000 C 01/15/16 40.0 46.75 50.50
MJN 160115C00045000 C 01/15/16 45.0 41.90 45.60
MJN 160115C00050000 C 01/15/16 50.0 36.90 40.60
MJN 160115C00055000 C 01/15/16 55.0 31.80 35.60
MJN 160115C00060000 C 01/15/16 60.0 26.75 30.60
MJN 160115C00065000 C 01/15/16 65.0 22.65 25.60
MJN 160115C00070000 C 01/15/16 70.0 17.75 20.80
MJN 160115C00075000 C 01/15/16 75.0 13.40 16.40
MJN 160115C00080000 C 01/15/16 80.0 9.15 12.40
MJN 160115C00085000 C 01/15/16 85.0 6.20 7.30
MJN 160115C00090000 C 01/15/16 90.0 3.60 4.85
MJN 160115C00095000 C 01/15/16 95.0 1.91 3.10
MJN 160115C00100000 C 01/15/16 100.0 0.05 2.50
MJN 160115C00105000 C 01/15/16 105.0 0.27 2.94
MJN 160115C00110000 C 01/15/16 110.0 0.00 2.55
MJN 160115C00115000 C 01/15/16 115.0 0.00 2.93
MJN 160115C00120000 C 01/15/16 120.0 0.00 0.81
MJN 160115C00125000 C 01/15/16 125.0 0.00 0.76
MJN 160115C00130000 C 01/15/16 130.0 0.00 1.53
MJN 160115C00135000 C 01/15/16 135.0 0.00 0.50
MJN 160115C00140000 C 01/15/16 140.0 0.00 0.50
MJN 160115C00145000 C 01/15/16 145.0 0.00 0.50
MJN 160115C00150000 C 01/15/16 150.0 0.00 0.50
MJN 160115P00040000 P 01/15/16 40.0 0.00 0.49
MJN 160115P00045000 P 01/15/16 45.0 0.00 0.50
MJN 160115P00050000 P 01/15/16 50.0 0.00 0.67
MJN 160115P00055000 P 01/15/16 55.0 0.05 1.61
MJN 160115P00060000 P 01/15/16 60.0 0.00 0.50
MJN 160115P00065000 P 01/15/16 65.0 0.00 2.00
MJN 160115P00070000 P 01/15/16 70.0 0.05 1.05
MJN 160115P00075000 P 01/15/16 75.0 0.59 4.80
MJN 160115P00080000 P 01/15/16 80.0 1.83 2.62
MJN 160115P00085000 P 01/15/16 85.0 3.25 4.30
MJN 160115P00090000 P 01/15/16 90.0 5.60 6.70
MJN 160115P00095000 P 01/15/16 95.0 9.15 10.15
MJN 160115P00100000 P 01/15/16 100.0 11.50 14.90
MJN 160115P00105000 P 01/15/16 105.0 15.90 19.20
MJN 160115P00110000 P 01/15/16 110.0 20.50 23.80
MJN 160115P00115000 P 01/15/16 115.0 25.50 28.60
MJN 160115P00120000 P 01/15/16 120.0 30.50 34.00
MJN 160115P00125000 P 01/15/16 125.0 35.30 39.00
MJN 160115P00130000 P 01/15/16 130.0 40.30 43.90
MJN 160115P00135000 P 01/15/16 135.0 45.10 48.95
MJN 160115P00140000 P 01/15/16 140.0 50.10 53.90
MJN 160115P00145000 P 01/15/16 145.0 55.10 58.90
MJN 160115P00150000 P 01/15/16 150.0 60.10 63.95
MJN 160219C00050000 C 02/19/16 50.0 36.70 40.60
MJN 160219C00055000 C 02/19/16 55.0 31.75 35.60
MJN 160219C00060000 C 02/19/16 60.0 26.75 30.60
MJN 160219C00065000 C 02/19/16 65.0 21.90 25.60
MJN 160219C00070000 C 02/19/16 70.0 17.95 21.00
MJN 160219C00075000 C 02/19/16 75.0 13.65 16.80
MJN 160219C00080000 C 02/19/16 80.0 9.40 13.00
MJN 160219C00085000 C 02/19/16 85.0 6.95 8.00
MJN 160219C00090000 C 02/19/16 90.0 4.20 5.55
MJN 160219C00095000 C 02/19/16 95.0 2.41 3.75
MJN 160219C00100000 C 02/19/16 100.0 1.10 2.64
MJN 160219C00105000 C 02/19/16 105.0 0.38 3.45
MJN 160219C00110000 C 02/19/16 110.0 0.00 3.10
MJN 160219C00115000 C 02/19/16 115.0 0.00 2.03
MJN 160219C00120000 C 02/19/16 120.0 0.00 1.05
MJN 160219C00125000 C 02/19/16 125.0 0.00 1.18
MJN 160219C00130000 C 02/19/16 130.0 0.00 0.72
MJN 160219C00135000 C 02/19/16 135.0 0.00 0.50
MJN 160219P00050000 P 02/19/16 50.0 0.00 0.81
MJN 160219P00055000 P 02/19/16 55.0 0.00 4.75
MJN 160219P00060000 P 02/19/16 60.0 0.00 1.31
MJN 160219P00065000 P 02/19/16 65.0 0.00 3.50
MJN 160219P00070000 P 02/19/16 70.0 0.05 2.50
MJN 160219P00075000 P 02/19/16 75.0 0.05 2.50
MJN 160219P00080000 P 02/19/16 80.0 2.22 3.25
MJN 160219P00085000 P 02/19/16 85.0 3.75 4.95
MJN 160219P00090000 P 02/19/16 90.0 6.20 7.40
MJN 160219P00095000 P 02/19/16 95.0 8.10 11.70
MJN 160219P00100000 P 02/19/16 100.0 11.70 15.40
MJN 160219P00105000 P 02/19/16 105.0 16.10 19.45
MJN 160219P00110000 P 02/19/16 110.0 20.60 24.00
MJN 160219P00115000 P 02/19/16 115.0 25.50 28.95
MJN 160219P00120000 P 02/19/16 120.0 30.30 34.00
MJN 160219P00125000 P 02/19/16 125.0 35.30 39.05
MJN 160219P00130000 P 02/19/16 130.0 40.10 44.10
MJN 160219P00135000 P 02/19/16 135.0 45.10 48.95
MJN 170120C00050000 C 01/20/17 50.0 36.15 40.90
MJN 170120C00055000 C 01/20/17 55.0 31.30 36.00
MJN 170120C00060000 C 01/20/17 60.0 27.15 31.00
MJN 170120C00065000 C 01/20/17 65.0 23.15 26.80
MJN 170120C00070000 C 01/20/17 70.0 19.00 23.00
MJN 170120C00075000 C 01/20/17 75.0 15.30 19.20
MJN 170120C00080000 C 01/20/17 80.0 11.60 15.90
MJN 170120C00085000 C 01/20/17 85.0 8.90 13.00
MJN 170120C00090000 C 01/20/17 90.0 6.30 10.40
MJN 170120C00095000 C 01/20/17 95.0 4.10 8.40
MJN 170120C00100000 C 01/20/17 100.0 2.65 7.00
MJN 170120C00105000 C 01/20/17 105.0 1.10 5.60
MJN 170120C00110000 C 01/20/17 110.0 0.05 5.00
MJN 170120C00115000 C 01/20/17 115.0 0.05 4.90
MJN 170120C00120000 C 01/20/17 120.0 0.15 1.40
MJN 170120C00125000 C 01/20/17 125.0 0.00 4.90
MJN 170120C00130000 C 01/20/17 130.0 0.00 4.90
MJN 170120C00135000 C 01/20/17 135.0 0.00 5.00
MJN 170120C00140000 C 01/20/17 140.0 0.00 4.90
MJN 170120C00145000 C 01/20/17 145.0 0.00 5.00
MJN 170120C00150000 C 01/20/17 150.0 0.15 4.90
MJN 170120P00050000 P 01/20/17 50.0 0.00 4.90
MJN 170120P00055000 P 01/20/17 55.0 0.00 4.90
MJN 170120P00060000 P 01/20/17 60.0 0.80 5.00
MJN 170120P00065000 P 01/20/17 65.0 1.15 4.90
MJN 170120P00070000 P 01/20/17 70.0 1.80 5.05
MJN 170120P00075000 P 01/20/17 75.0 2.10 6.40
MJN 170120P00080000 P 01/20/17 80.0 3.90 8.00
MJN 170120P00085000 P 01/20/17 85.0 5.90 10.00
MJN 170120P00090000 P 01/20/17 90.0 8.30 12.35
MJN 170120P00095000 P 01/20/17 95.0 11.30 15.40
MJN 170120P00100000 P 01/20/17 100.0 14.30 18.45
MJN 170120P00105000 P 01/20/17 105.0 18.30 22.00
MJN 170120P00110000 P 01/20/17 110.0 22.30 26.00
MJN 170120P00115000 P 01/20/17 115.0 26.50 30.20
MJN 170120P00120000 P 01/20/17 120.0 31.10 34.80
MJN 170120P00125000 P 01/20/17 125.0 35.80 39.45
MJN 170120P00130000 P 01/20/17 130.0 40.50 44.40
MJN 170120P00135000 P 01/20/17 135.0 45.35 49.20
MJN 170120P00140000 P 01/20/17 140.0 50.15 54.60
MJN 170120P00145000 P 01/20/17 145.0 54.90 59.40
MJN 170120P00150000 P 01/20/17 150.0 60.00 64.40

OPRA data is delayed 15 minutes.