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 (2014-09-19)Premium Content

Johnson Controls Inc (JCI)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCI 140920C00037000 C 09/20/14 37.0 8.90 10.10
JCI 140920C00038000 C 09/20/14 38.0 7.60 9.10
JCI 140920C00039000 C 09/20/14 39.0 6.80 8.10
JCI 140920C00040000 C 09/20/14 40.0 5.80 7.10
JCI 140920C00041000 C 09/20/14 41.0 4.80 6.10
JCI 140920C00042000 C 09/20/14 42.0 3.90 5.10
JCI 140920C00043000 C 09/20/14 43.0 3.00 3.90
JCI 140920C00044000 C 09/20/14 44.0 1.80 3.20
JCI 140920C00045000 C 09/20/14 45.0 1.10 1.90
JCI 140920C00046000 C 09/20/14 46.0 0.45 0.55
JCI 140920C00047000 C 09/20/14 47.0 0.00 0.20
JCI 140920C00048000 C 09/20/14 48.0 0.00 0.05
JCI 140920C00049000 C 09/20/14 49.0 0.00 0.05
JCI 140920C00050000 C 09/20/14 50.0 0.00 0.05
JCI 140920C00052500 C 09/20/14 52.5 0.00 0.05
JCI 140920C00055000 C 09/20/14 55.0 0.00 0.05
JCI 140920C00057500 C 09/20/14 57.5 0.00 0.05
JCI 140920C00060000 C 09/20/14 60.0 0.00 0.05
JCI 140920C00065000 C 09/20/14 65.0 0.00 0.05
JCI 140920C00070000 C 09/20/14 70.0 0.00 0.05
JCI 140920C00075000 C 09/20/14 75.0 0.00 0.05
JCI 140920P00037000 P 09/20/14 37.0 0.00 0.05
JCI 140920P00038000 P 09/20/14 38.0 0.00 0.05
JCI 140920P00039000 P 09/20/14 39.0 0.00 0.05
JCI 140920P00040000 P 09/20/14 40.0 0.00 0.05
JCI 140920P00041000 P 09/20/14 41.0 0.00 0.05
JCI 140920P00042000 P 09/20/14 42.0 0.00 0.05
JCI 140920P00043000 P 09/20/14 43.0 0.00 0.05
JCI 140920P00044000 P 09/20/14 44.0 0.00 0.10
JCI 140920P00045000 P 09/20/14 45.0 0.00 0.10
JCI 140920P00046000 P 09/20/14 46.0 0.10 0.20
JCI 140920P00047000 P 09/20/14 47.0 0.50 0.80
JCI 140920P00048000 P 09/20/14 48.0 1.40 1.80
JCI 140920P00049000 P 09/20/14 49.0 2.20 3.00
JCI 140920P00050000 P 09/20/14 50.0 3.40 3.80
JCI 140920P00052500 P 09/20/14 52.5 5.60 6.30
JCI 140920P00055000 P 09/20/14 55.0 7.90 8.80
JCI 140920P00057500 P 09/20/14 57.5 10.40 11.30
JCI 140920P00060000 P 09/20/14 60.0 12.90 13.80
JCI 140920P00065000 P 09/20/14 65.0 17.90 18.80
JCI 140920P00070000 P 09/20/14 70.0 22.90 23.80
JCI 140920P00075000 P 09/20/14 75.0 28.10 29.40
JCI 141018C00026000 C 10/18/14 26.0 19.40 21.00
JCI 141018C00027000 C 10/18/14 27.0 18.40 20.30
JCI 141018C00028000 C 10/18/14 28.0 17.40 19.30
JCI 141018C00029000 C 10/18/14 29.0 16.40 18.30
JCI 141018C00030000 C 10/18/14 30.0 14.70 17.30
JCI 141018C00031000 C 10/18/14 31.0 14.40 16.30
JCI 141018C00032000 C 10/18/14 32.0 13.40 15.30
JCI 141018C00033000 C 10/18/14 33.0 12.40 14.30
JCI 141018C00034000 C 10/18/14 34.0 11.40 13.30
JCI 141018C00035000 C 10/18/14 35.0 10.40 12.30
JCI 141018C00036000 C 10/18/14 36.0 9.40 11.30
JCI 141018C00037000 C 10/18/14 37.0 8.40 10.40
JCI 141018C00038000 C 10/18/14 38.0 7.70 8.80
JCI 141018C00039000 C 10/18/14 39.0 6.40 8.40
JCI 141018C00040000 C 10/18/14 40.0 6.00 6.80
JCI 141018C00041000 C 10/18/14 41.0 5.00 6.00
JCI 141018C00042000 C 10/18/14 42.0 4.10 4.90
JCI 141018C00043000 C 10/18/14 43.0 3.10 4.00
JCI 141018C00044000 C 10/18/14 44.0 2.35 3.00
JCI 141018C00045000 C 10/18/14 45.0 1.75 2.00
JCI 141018C00046000 C 10/18/14 46.0 1.10 1.20
JCI 141018C00047000 C 10/18/14 47.0 0.60 0.70
JCI 141018C00048000 C 10/18/14 48.0 0.30 0.40
JCI 141018C00049000 C 10/18/14 49.0 0.10 0.20
JCI 141018C00050000 C 10/18/14 50.0 0.05 0.10
JCI 141018C00052500 C 10/18/14 52.5 0.00 0.05
JCI 141018C00055000 C 10/18/14 55.0 0.00 0.05
JCI 141018C00057500 C 10/18/14 57.5 0.00 0.05
JCI 141018C00060000 C 10/18/14 60.0 0.00 0.05
JCI 141018C00065000 C 10/18/14 65.0 0.00 0.05
JCI 141018C00070000 C 10/18/14 70.0 0.00 0.05
JCI 141018C00075000 C 10/18/14 75.0 0.00 0.05
JCI 141018P00026000 P 10/18/14 26.0 0.00 0.05
JCI 141018P00027000 P 10/18/14 27.0 0.00 0.05
JCI 141018P00028000 P 10/18/14 28.0 0.00 0.05
JCI 141018P00029000 P 10/18/14 29.0 0.00 0.05
JCI 141018P00030000 P 10/18/14 30.0 0.00 0.05
JCI 141018P00031000 P 10/18/14 31.0 0.00 0.05
JCI 141018P00032000 P 10/18/14 32.0 0.00 0.05
JCI 141018P00033000 P 10/18/14 33.0 0.00 0.05
JCI 141018P00034000 P 10/18/14 34.0 0.00 0.05
JCI 141018P00035000 P 10/18/14 35.0 0.00 0.05
JCI 141018P00036000 P 10/18/14 36.0 0.00 0.05
JCI 141018P00037000 P 10/18/14 37.0 0.00 0.05
JCI 141018P00038000 P 10/18/14 38.0 0.00 0.10
JCI 141018P00039000 P 10/18/14 39.0 0.00 0.10
JCI 141018P00040000 P 10/18/14 40.0 0.00 0.10
JCI 141018P00041000 P 10/18/14 41.0 0.00 0.15
JCI 141018P00042000 P 10/18/14 42.0 0.05 0.15
JCI 141018P00043000 P 10/18/14 43.0 0.10 0.20
JCI 141018P00044000 P 10/18/14 44.0 0.20 0.30
JCI 141018P00045000 P 10/18/14 45.0 0.40 0.50
JCI 141018P00046000 P 10/18/14 46.0 0.75 0.85
JCI 141018P00047000 P 10/18/14 47.0 1.25 1.35
JCI 141018P00048000 P 10/18/14 48.0 1.90 2.05
JCI 141018P00049000 P 10/18/14 49.0 2.40 3.10
JCI 141018P00050000 P 10/18/14 50.0 3.30 4.10
JCI 141018P00052500 P 10/18/14 52.5 5.70 6.50
JCI 141018P00055000 P 10/18/14 55.0 8.10 8.80
JCI 141018P00057500 P 10/18/14 57.5 10.40 11.90
JCI 141018P00060000 P 10/18/14 60.0 12.90 14.40
JCI 141018P00065000 P 10/18/14 65.0 17.90 19.40
JCI 141018P00070000 P 10/18/14 70.0 22.10 24.40
JCI 141018P00075000 P 10/18/14 75.0 27.90 29.40
JCI 150117C00015000 C 01/17/15 15.0 30.30 32.40
JCI 150117C00018000 C 01/17/15 18.0 26.70 30.10
JCI 150117C00020000 C 01/17/15 20.0 25.30 27.20
JCI 150117C00023000 C 01/17/15 23.0 22.30 24.20
JCI 150117C00024000 C 01/17/15 24.0 20.70 24.10
JCI 150117C00025000 C 01/17/15 25.0 20.30 22.20
JCI 150117C00026000 C 01/17/15 26.0 19.30 21.40
JCI 150117C00027000 C 01/17/15 27.0 18.30 20.40
JCI 150117C00028000 C 01/17/15 28.0 17.30 19.40
JCI 150117C00029000 C 01/17/15 29.0 16.30 18.40
JCI 150117C00030000 C 01/17/15 30.0 15.90 17.00
JCI 150117C00031000 C 01/17/15 31.0 14.90 16.00
JCI 150117C00032000 C 01/17/15 32.0 13.90 15.00
JCI 150117C00033000 C 01/17/15 33.0 12.30 14.60
JCI 150117C00034000 C 01/17/15 34.0 11.90 13.00
JCI 150117C00035000 C 01/17/15 35.0 11.00 11.90
JCI 150117C00036000 C 01/17/15 36.0 10.00 11.40
JCI 150117C00037000 C 01/17/15 37.0 9.10 10.00
JCI 150117C00038000 C 01/17/15 38.0 7.40 9.80
JCI 150117C00039000 C 01/17/15 39.0 6.50 8.70
JCI 150117C00040000 C 01/17/15 40.0 6.40 7.10
JCI 150117C00041000 C 01/17/15 41.0 5.50 6.30
JCI 150117C00042000 C 01/17/15 42.0 4.80 5.40
JCI 150117C00043000 C 01/17/15 43.0 4.10 4.30
JCI 150117C00044000 C 01/17/15 44.0 3.40 3.60
JCI 150117C00045000 C 01/17/15 45.0 2.80 2.90
JCI 150117C00046000 C 01/17/15 46.0 2.20 2.35
JCI 150117C00047000 C 01/17/15 47.0 1.75 1.80
JCI 150117C00048000 C 01/17/15 48.0 1.30 1.40
JCI 150117C00049000 C 01/17/15 49.0 1.00 1.10
JCI 150117C00050000 C 01/17/15 50.0 0.70 0.85
JCI 150117C00052500 C 01/17/15 52.5 0.30 0.40
JCI 150117C00055000 C 01/17/15 55.0 0.10 0.20
JCI 150117C00057500 C 01/17/15 57.5 0.00 0.15
JCI 150117C00060000 C 01/17/15 60.0 0.00 0.10
JCI 150117C00065000 C 01/17/15 65.0 0.00 0.05
JCI 150117C00070000 C 01/17/15 70.0 0.00 0.05
JCI 150117P00015000 P 01/17/15 15.0 0.00 0.05
JCI 150117P00018000 P 01/17/15 18.0 0.00 0.05
JCI 150117P00020000 P 01/17/15 20.0 0.00 0.05
JCI 150117P00023000 P 01/17/15 23.0 0.00 0.05
JCI 150117P00024000 P 01/17/15 24.0 0.00 0.05
JCI 150117P00025000 P 01/17/15 25.0 0.00 0.05
JCI 150117P00026000 P 01/17/15 26.0 0.00 0.05
JCI 150117P00027000 P 01/17/15 27.0 0.00 0.05
JCI 150117P00028000 P 01/17/15 28.0 0.00 0.10
JCI 150117P00029000 P 01/17/15 29.0 0.00 0.10
JCI 150117P00030000 P 01/17/15 30.0 0.00 0.15
JCI 150117P00031000 P 01/17/15 31.0 0.05 0.15
JCI 150117P00032000 P 01/17/15 32.0 0.05 0.15
JCI 150117P00033000 P 01/17/15 33.0 0.05 0.20
JCI 150117P00034000 P 01/17/15 34.0 0.05 0.20
JCI 150117P00035000 P 01/17/15 35.0 0.10 0.25
JCI 150117P00036000 P 01/17/15 36.0 0.15 0.25
JCI 150117P00037000 P 01/17/15 37.0 0.15 0.30
JCI 150117P00038000 P 01/17/15 38.0 0.20 0.35
JCI 150117P00039000 P 01/17/15 39.0 0.30 0.40
JCI 150117P00040000 P 01/17/15 40.0 0.40 0.50
JCI 150117P00041000 P 01/17/15 41.0 0.55 0.65
JCI 150117P00042000 P 01/17/15 42.0 0.70 0.80
JCI 150117P00043000 P 01/17/15 43.0 0.95 1.05
JCI 150117P00044000 P 01/17/15 44.0 1.25 1.35
JCI 150117P00045000 P 01/17/15 45.0 1.60 1.70
JCI 150117P00046000 P 01/17/15 46.0 2.00 2.15
JCI 150117P00047000 P 01/17/15 47.0 2.55 2.65
JCI 150117P00048000 P 01/17/15 48.0 3.10 3.30
JCI 150117P00049000 P 01/17/15 49.0 3.80 4.00
JCI 150117P00050000 P 01/17/15 50.0 4.50 4.70
JCI 150117P00052500 P 01/17/15 52.5 6.00 7.20
JCI 150117P00055000 P 01/17/15 55.0 8.50 9.40
JCI 150117P00057500 P 01/17/15 57.5 10.20 12.60
JCI 150117P00060000 P 01/17/15 60.0 13.20 14.40
JCI 150117P00065000 P 01/17/15 65.0 17.80 19.90
JCI 150117P00070000 P 01/17/15 70.0 23.00 24.90
JCI 150417C00024000 C 04/17/15 24.0 21.40 23.20
JCI 150417C00025000 C 04/17/15 25.0 21.00 22.40
JCI 150417C00026000 C 04/17/15 26.0 19.40 20.70
JCI 150417C00027000 C 04/17/15 27.0 18.40 19.80
JCI 150417C00028000 C 04/17/15 28.0 17.20 18.70
JCI 150417C00029000 C 04/17/15 29.0 16.20 18.50
JCI 150417C00030000 C 04/17/15 30.0 16.10 16.70
JCI 150417C00031000 C 04/17/15 31.0 15.10 15.80
JCI 150417C00032000 C 04/17/15 32.0 13.30 15.70
JCI 150417C00033000 C 04/17/15 33.0 12.30 14.70
JCI 150417C00034000 C 04/17/15 34.0 11.30 13.80
JCI 150417C00035000 C 04/17/15 35.0 10.30 12.90
JCI 150417C00036000 C 04/17/15 36.0 10.00 11.50
JCI 150417C00037000 C 04/17/15 37.0 8.50 11.10
JCI 150417C00038000 C 04/17/15 38.0 7.60 10.10
JCI 150417C00039000 C 04/17/15 39.0 7.10 8.90
JCI 150417C00040000 C 04/17/15 40.0 6.30 8.10
JCI 150417C00041000 C 04/17/15 41.0 5.50 7.30
JCI 150417C00042000 C 04/17/15 42.0 5.50 5.70
JCI 150417C00043000 C 04/17/15 43.0 4.80 5.00
JCI 150417C00044000 C 04/17/15 44.0 4.10 4.30
JCI 150417C00045000 C 04/17/15 45.0 3.50 3.70
JCI 150417C00046000 C 04/17/15 46.0 2.95 3.10
JCI 150417C00047000 C 04/17/15 47.0 2.50 2.60
JCI 150417C00048000 C 04/17/15 48.0 2.05 2.20
JCI 150417C00049000 C 04/17/15 49.0 1.70 1.80
JCI 150417C00050000 C 04/17/15 50.0 1.40 1.50
JCI 150417C00052500 C 04/17/15 52.5 0.80 0.90
JCI 150417C00055000 C 04/17/15 55.0 0.45 0.55
JCI 150417C00060000 C 04/17/15 60.0 0.10 0.20
JCI 150417C00065000 C 04/17/15 65.0 0.00 0.15
JCI 150417P00024000 P 04/17/15 24.0 0.00 0.10
JCI 150417P00025000 P 04/17/15 25.0 0.00 0.15
JCI 150417P00026000 P 04/17/15 26.0 0.05 0.15
JCI 150417P00027000 P 04/17/15 27.0 0.05 0.20
JCI 150417P00028000 P 04/17/15 28.0 0.05 0.20
JCI 150417P00029000 P 04/17/15 29.0 0.10 0.20
JCI 150417P00030000 P 04/17/15 30.0 0.10 0.25
JCI 150417P00031000 P 04/17/15 31.0 0.15 0.25
JCI 150417P00032000 P 04/17/15 32.0 0.15 0.30
JCI 150417P00033000 P 04/17/15 33.0 0.20 0.35
JCI 150417P00034000 P 04/17/15 34.0 0.25 0.40
JCI 150417P00035000 P 04/17/15 35.0 0.30 0.45
JCI 150417P00036000 P 04/17/15 36.0 0.40 0.50
JCI 150417P00037000 P 04/17/15 37.0 0.50 0.60
JCI 150417P00038000 P 04/17/15 38.0 0.60 0.75
JCI 150417P00039000 P 04/17/15 39.0 0.75 0.90
JCI 150417P00040000 P 04/17/15 40.0 0.95 1.05
JCI 150417P00041000 P 04/17/15 41.0 1.15 1.30
JCI 150417P00042000 P 04/17/15 42.0 1.40 1.55
JCI 150417P00043000 P 04/17/15 43.0 1.70 1.85
JCI 150417P00044000 P 04/17/15 44.0 2.05 2.20
JCI 150417P00045000 P 04/17/15 45.0 2.50 2.60
JCI 150417P00046000 P 04/17/15 46.0 2.95 3.10
JCI 150417P00047000 P 04/17/15 47.0 3.40 3.60
JCI 150417P00048000 P 04/17/15 48.0 4.00 4.20
JCI 150417P00049000 P 04/17/15 49.0 4.70 4.80
JCI 150417P00050000 P 04/17/15 50.0 5.30 5.50
JCI 150417P00052500 P 04/17/15 52.5 7.20 7.40
JCI 150417P00055000 P 04/17/15 55.0 8.50 10.10
JCI 150417P00060000 P 04/17/15 60.0 12.70 15.50
JCI 150417P00065000 P 04/17/15 65.0 17.70 20.30
JCI 160115C00025000 C 01/15/16 25.0 20.40 22.40
JCI 160115C00028000 C 01/15/16 28.0 17.30 19.60
JCI 160115C00030000 C 01/15/16 30.0 16.00 17.40
JCI 160115C00033000 C 01/15/16 33.0 13.20 14.70
JCI 160115C00035000 C 01/15/16 35.0 11.40 13.10
JCI 160115C00038000 C 01/15/16 38.0 8.10 10.70
JCI 160115C00040000 C 01/15/16 40.0 7.70 9.20
JCI 160115C00042000 C 01/15/16 42.0 6.90 7.20
JCI 160115C00045000 C 01/15/16 45.0 5.30 5.50
JCI 160115C00047000 C 01/15/16 47.0 4.30 4.50
JCI 160115C00050000 C 01/15/16 50.0 3.10 3.30
JCI 160115C00055000 C 01/15/16 55.0 1.75 1.90
JCI 160115C00060000 C 01/15/16 60.0 0.95 1.10
JCI 160115C00065000 C 01/15/16 65.0 0.50 0.65
JCI 160115C00070000 C 01/15/16 70.0 0.25 0.40
JCI 160115P00025000 P 01/15/16 25.0 0.30 0.45
JCI 160115P00028000 P 01/15/16 28.0 0.45 0.60
JCI 160115P00030000 P 01/15/16 30.0 0.65 0.80
JCI 160115P00033000 P 01/15/16 33.0 1.00 1.15
JCI 160115P00035000 P 01/15/16 35.0 1.35 1.50
JCI 160115P00038000 P 01/15/16 38.0 2.00 2.20
JCI 160115P00040000 P 01/15/16 40.0 2.60 2.80
JCI 160115P00042000 P 01/15/16 42.0 3.30 3.50
JCI 160115P00045000 P 01/15/16 45.0 4.60 4.80
JCI 160115P00047000 P 01/15/16 47.0 5.70 5.90
JCI 160115P00050000 P 01/15/16 50.0 7.50 7.70
JCI 160115P00055000 P 01/15/16 55.0 11.10 11.30
JCI 160115P00060000 P 01/15/16 60.0 14.00 16.70
JCI 160115P00065000 P 01/15/16 65.0 17.80 22.00
JCI 160115P00070000 P 01/15/16 70.0 22.80 26.60
JCI 170120C00025000 C 01/20/17 25.0 20.30 22.60
JCI 170120C00028000 C 01/20/17 28.0 17.20 19.10
JCI 170120C00030000 C 01/20/17 30.0 15.00 18.80
JCI 170120C00033000 C 01/20/17 33.0 12.40 15.30
JCI 170120C00035000 C 01/20/17 35.0 11.90 13.90
JCI 170120C00038000 C 01/20/17 38.0 8.70 11.80
JCI 170120C00040000 C 01/20/17 40.0 9.20 10.50
JCI 170120C00043000 C 01/20/17 43.0 5.90 8.80
JCI 170120C00045000 C 01/20/17 45.0 6.30 7.70
JCI 170120C00047000 C 01/20/17 47.0 4.10 6.80
JCI 170120C00050000 C 01/20/17 50.0 3.40 5.50
JCI 170120C00052500 C 01/20/17 52.5 2.05 4.60
JCI 170120C00055000 C 01/20/17 55.0 1.80 3.90
JCI 170120C00060000 C 01/20/17 60.0 1.30 2.70
JCI 170120C00065000 C 01/20/17 65.0 1.05 1.85
JCI 170120C00070000 C 01/20/17 70.0 0.55 1.35
JCI 170120P00025000 P 01/20/17 25.0 0.40 1.20
JCI 170120P00028000 P 01/20/17 28.0 0.80 1.60
JCI 170120P00030000 P 01/20/17 30.0 1.15 1.90
JCI 170120P00033000 P 01/20/17 33.0 1.80 2.60
JCI 170120P00035000 P 01/20/17 35.0 2.10 3.10
JCI 170120P00038000 P 01/20/17 38.0 3.00 4.20
JCI 170120P00040000 P 01/20/17 40.0 3.80 5.00
JCI 170120P00043000 P 01/20/17 43.0 4.10 6.40
JCI 170120P00045000 P 01/20/17 45.0 5.80 7.50
JCI 170120P00047000 P 01/20/17 47.0 6.90 8.60
JCI 170120P00050000 P 01/20/17 50.0 8.70 10.50
JCI 170120P00052500 P 01/20/17 52.5 10.10 12.20
JCI 170120P00055000 P 01/20/17 55.0 11.50 14.00
JCI 170120P00060000 P 01/20/17 60.0 15.30 18.00
JCI 170120P00065000 P 01/20/17 65.0 19.50 22.20
JCI 170120P00070000 P 01/20/17 70.0 23.40 26.80

OPRA data is delayed 15 minutes.