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 (2016-06-17)Premium Content

Johnson Controls Inc (JCI)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCI 160819C00030000 C 08/19/16 30.0 14.70 16.30
JCI 160819C00031000 C 08/19/16 31.0 12.30 16.90
JCI 160819C00032000 C 08/19/16 32.0 11.30 15.70
JCI 160819C00033000 C 08/19/16 33.0 10.30 14.70
JCI 160819C00034000 C 08/19/16 34.0 9.30 13.70
JCI 160819C00035000 C 08/19/16 35.0 8.40 12.90
JCI 160819C00036000 C 08/19/16 36.0 7.40 10.20
JCI 160819C00037000 C 08/19/16 37.0 6.30 9.20
JCI 160819C00038000 C 08/19/16 38.0 5.40 9.80
JCI 160819C00039000 C 08/19/16 39.0 4.40 7.90
JCI 160819C00040000 C 08/19/16 40.0 5.00 6.10
JCI 160819C00041000 C 08/19/16 41.0 3.80 5.20
JCI 160819C00042000 C 08/19/16 42.0 3.10 4.10
JCI 160819C00043000 C 08/19/16 43.0 2.25 3.10
JCI 160819C00044000 C 08/19/16 44.0 1.75 2.05
JCI 160819C00045000 C 08/19/16 45.0 1.00 1.20
JCI 160819C00046000 C 08/19/16 46.0 0.45 0.60
JCI 160819C00047000 C 08/19/16 47.0 0.20 0.30
JCI 160819C00048000 C 08/19/16 48.0 0.00 0.10
JCI 160819C00049000 C 08/19/16 49.0 0.00 0.15
JCI 160819C00050000 C 08/19/16 50.0 0.00 0.10
JCI 160819C00052500 C 08/19/16 52.5 0.00 0.10
JCI 160819C00055000 C 08/19/16 55.0 0.00 0.10
JCI 160819C00060000 C 08/19/16 60.0 0.00 0.10
JCI 160819C00065000 C 08/19/16 65.0 0.00 0.10
JCI 160819P00030000 P 08/19/16 30.0 0.00 0.10
JCI 160819P00031000 P 08/19/16 31.0 0.00 0.10
JCI 160819P00032000 P 08/19/16 32.0 0.00 0.10
JCI 160819P00033000 P 08/19/16 33.0 0.00 0.10
JCI 160819P00034000 P 08/19/16 34.0 0.00 0.10
JCI 160819P00035000 P 08/19/16 35.0 0.00 0.10
JCI 160819P00036000 P 08/19/16 36.0 0.00 0.15
JCI 160819P00037000 P 08/19/16 37.0 0.00 0.15
JCI 160819P00038000 P 08/19/16 38.0 0.00 0.20
JCI 160819P00039000 P 08/19/16 39.0 0.00 0.25
JCI 160819P00040000 P 08/19/16 40.0 0.00 0.25
JCI 160819P00041000 P 08/19/16 41.0 0.00 0.30
JCI 160819P00042000 P 08/19/16 42.0 0.05 0.20
JCI 160819P00043000 P 08/19/16 43.0 0.15 0.30
JCI 160819P00044000 P 08/19/16 44.0 0.30 0.45
JCI 160819P00045000 P 08/19/16 45.0 0.55 0.70
JCI 160819P00046000 P 08/19/16 46.0 1.00 1.20
JCI 160819P00047000 P 08/19/16 47.0 1.60 2.20
JCI 160819P00048000 P 08/19/16 48.0 2.35 3.30
JCI 160819P00049000 P 08/19/16 49.0 1.70 6.00
JCI 160819P00050000 P 08/19/16 50.0 2.50 6.80
JCI 160819P00052500 P 08/19/16 52.5 5.10 9.30
JCI 160819P00055000 P 08/19/16 55.0 7.60 12.00
JCI 160819P00060000 P 08/19/16 60.0 12.50 16.90
JCI 160819P00065000 P 08/19/16 65.0 19.00 20.50
JCI 160916C00019000 C 09/16/16 19.0 25.60 27.50
JCI 160916C00020000 C 09/16/16 20.0 23.50 28.00
JCI 160916C00021000 C 09/16/16 21.0 22.30 26.70
JCI 160916C00022000 C 09/16/16 22.0 21.30 25.70
JCI 160916C00023000 C 09/16/16 23.0 20.50 25.00
JCI 160916C00024000 C 09/16/16 24.0 19.30 23.70
JCI 160916C00025000 C 09/16/16 25.0 18.50 23.00
JCI 160916C00026000 C 09/16/16 26.0 17.30 22.00
JCI 160916C00027000 C 09/16/16 27.0 16.30 21.00
JCI 160916C00028000 C 09/16/16 28.0 15.50 20.00
JCI 160916C00029000 C 09/16/16 29.0 14.50 19.00
JCI 160916C00030000 C 09/16/16 30.0 13.30 17.70
JCI 160916C00031000 C 09/16/16 31.0 12.50 17.00
JCI 160916C00032000 C 09/16/16 32.0 11.30 15.70
JCI 160916C00033000 C 09/16/16 33.0 11.80 13.30
JCI 160916C00034000 C 09/16/16 34.0 9.30 13.70
JCI 160916C00035000 C 09/16/16 35.0 10.00 11.20
JCI 160916C00036000 C 09/16/16 36.0 7.50 10.20
JCI 160916C00037000 C 09/16/16 37.0 8.00 9.20
JCI 160916C00038000 C 09/16/16 38.0 5.70 8.20
JCI 160916C00039000 C 09/16/16 39.0 6.10 7.10
JCI 160916C00040000 C 09/16/16 40.0 5.10 6.10
JCI 160916C00041000 C 09/16/16 41.0 4.20 5.10
JCI 160916C00042000 C 09/16/16 42.0 3.30 4.10
JCI 160916C00043000 C 09/16/16 43.0 2.40 3.20
JCI 160916C00044000 C 09/16/16 44.0 2.10 2.35
JCI 160916C00045000 C 09/16/16 45.0 1.40 1.65
JCI 160916C00046000 C 09/16/16 46.0 0.85 1.10
JCI 160916C00047000 C 09/16/16 47.0 0.45 0.65
JCI 160916C00048000 C 09/16/16 48.0 0.20 0.40
JCI 160916C00049000 C 09/16/16 49.0 0.00 0.25
JCI 160916C00050000 C 09/16/16 50.0 0.00 0.30
JCI 160916C00052500 C 09/16/16 52.5 0.00 0.15
JCI 160916C00055000 C 09/16/16 55.0 0.00 0.10
JCI 160916C00060000 C 09/16/16 60.0 0.00 0.10
JCI 160916C00065000 C 09/16/16 65.0 0.00 0.10
JCI 160916P00019000 P 09/16/16 19.0 0.00 0.10
JCI 160916P00020000 P 09/16/16 20.0 0.00 0.10
JCI 160916P00021000 P 09/16/16 21.0 0.00 0.10
JCI 160916P00022000 P 09/16/16 22.0 0.00 0.10
JCI 160916P00023000 P 09/16/16 23.0 0.00 0.10
JCI 160916P00024000 P 09/16/16 24.0 0.00 0.10
JCI 160916P00025000 P 09/16/16 25.0 0.00 0.10
JCI 160916P00026000 P 09/16/16 26.0 0.00 0.10
JCI 160916P00027000 P 09/16/16 27.0 0.00 0.10
JCI 160916P00028000 P 09/16/16 28.0 0.00 0.10
JCI 160916P00029000 P 09/16/16 29.0 0.00 0.10
JCI 160916P00030000 P 09/16/16 30.0 0.00 0.10
JCI 160916P00031000 P 09/16/16 31.0 0.00 0.15
JCI 160916P00032000 P 09/16/16 32.0 0.00 0.15
JCI 160916P00033000 P 09/16/16 33.0 0.00 0.20
JCI 160916P00034000 P 09/16/16 34.0 0.00 0.25
JCI 160916P00035000 P 09/16/16 35.0 0.00 0.25
JCI 160916P00036000 P 09/16/16 36.0 0.00 0.25
JCI 160916P00037000 P 09/16/16 37.0 0.00 0.30
JCI 160916P00038000 P 09/16/16 38.0 0.00 0.30
JCI 160916P00039000 P 09/16/16 39.0 0.00 0.35
JCI 160916P00040000 P 09/16/16 40.0 0.15 0.30
JCI 160916P00041000 P 09/16/16 41.0 0.20 0.35
JCI 160916P00042000 P 09/16/16 42.0 0.30 0.45
JCI 160916P00043000 P 09/16/16 43.0 0.45 0.60
JCI 160916P00044000 P 09/16/16 44.0 0.70 0.85
JCI 160916P00045000 P 09/16/16 45.0 1.00 1.15
JCI 160916P00046000 P 09/16/16 46.0 1.45 1.65
JCI 160916P00047000 P 09/16/16 47.0 2.00 2.25
JCI 160916P00048000 P 09/16/16 48.0 2.70 3.50
JCI 160916P00049000 P 09/16/16 49.0 3.50 4.40
JCI 160916P00050000 P 09/16/16 50.0 2.90 7.00
JCI 160916P00052500 P 09/16/16 52.5 5.20 9.40
JCI 160916P00055000 P 09/16/16 55.0 7.70 12.00
JCI 160916P00060000 P 09/16/16 60.0 12.70 16.90
JCI 160916P00065000 P 09/16/16 65.0 19.00 20.50
JCI 161021C00019000 C 10/21/16 19.0 25.60 27.50
JCI 161021C00020000 C 10/21/16 20.0 23.30 27.70
JCI 161021C00021000 C 10/21/16 21.0 22.30 26.70
JCI 161021C00022000 C 10/21/16 22.0 21.40 26.00
JCI 161021C00023000 C 10/21/16 23.0 20.40 25.00
JCI 161021C00024000 C 10/21/16 24.0 19.40 24.00
JCI 161021C00025000 C 10/21/16 25.0 18.30 22.70
JCI 161021C00026000 C 10/21/16 26.0 17.30 21.70
JCI 161021C00027000 C 10/21/16 27.0 16.30 20.70
JCI 161021C00028000 C 10/21/16 28.0 15.40 20.00
JCI 161021C00029000 C 10/21/16 29.0 14.50 19.00
JCI 161021C00030000 C 10/21/16 30.0 13.50 18.00
JCI 161021C00031000 C 10/21/16 31.0 12.30 17.00
JCI 161021C00032000 C 10/21/16 32.0 11.30 15.70
JCI 161021C00033000 C 10/21/16 33.0 10.30 14.70
JCI 161021C00034000 C 10/21/16 34.0 9.50 13.70
JCI 161021C00035000 C 10/21/16 35.0 8.30 12.70
JCI 161021C00036000 C 10/21/16 36.0 9.00 10.30
JCI 161021C00037000 C 10/21/16 37.0 8.00 9.20
JCI 161021C00038000 C 10/21/16 38.0 7.00 8.20
JCI 161021C00039000 C 10/21/16 39.0 6.30 7.10
JCI 161021C00040000 C 10/21/16 40.0 5.40 6.20
JCI 161021C00041000 C 10/21/16 41.0 5.00 5.30
JCI 161021C00042000 C 10/21/16 42.0 3.70 4.40
JCI 161021C00043000 C 10/21/16 43.0 3.30 3.60
JCI 161021C00044000 C 10/21/16 44.0 2.55 2.85
JCI 161021C00045000 C 10/21/16 45.0 1.90 2.15
JCI 161021C00046000 C 10/21/16 46.0 1.35 1.60
JCI 161021C00047000 C 10/21/16 47.0 0.90 1.15
JCI 161021C00048000 C 10/21/16 48.0 0.55 0.80
JCI 161021C00049000 C 10/21/16 49.0 0.30 0.50
JCI 161021C00050000 C 10/21/16 50.0 0.15 0.40
JCI 161021C00055000 C 10/21/16 55.0 0.00 0.15
JCI 161021C00060000 C 10/21/16 60.0 0.00 0.10
JCI 161021P00019000 P 10/21/16 19.0 0.00 0.10
JCI 161021P00020000 P 10/21/16 20.0 0.00 0.10
JCI 161021P00021000 P 10/21/16 21.0 0.00 0.10
JCI 161021P00022000 P 10/21/16 22.0 0.00 0.10
JCI 161021P00023000 P 10/21/16 23.0 0.00 0.10
JCI 161021P00024000 P 10/21/16 24.0 0.00 0.10
JCI 161021P00025000 P 10/21/16 25.0 0.00 0.10
JCI 161021P00026000 P 10/21/16 26.0 0.00 0.10
JCI 161021P00027000 P 10/21/16 27.0 0.00 0.15
JCI 161021P00028000 P 10/21/16 28.0 0.00 0.15
JCI 161021P00029000 P 10/21/16 29.0 0.00 0.20
JCI 161021P00030000 P 10/21/16 30.0 0.00 0.25
JCI 161021P00031000 P 10/21/16 31.0 0.00 0.25
JCI 161021P00032000 P 10/21/16 32.0 0.00 0.25
JCI 161021P00033000 P 10/21/16 33.0 0.00 0.30
JCI 161021P00034000 P 10/21/16 34.0 0.00 0.30
JCI 161021P00035000 P 10/21/16 35.0 0.10 0.35
JCI 161021P00036000 P 10/21/16 36.0 0.00 0.40
JCI 161021P00037000 P 10/21/16 37.0 0.00 0.45
JCI 161021P00038000 P 10/21/16 38.0 0.20 0.40
JCI 161021P00039000 P 10/21/16 39.0 0.25 0.40
JCI 161021P00040000 P 10/21/16 40.0 0.35 0.55
JCI 161021P00041000 P 10/21/16 41.0 0.50 0.65
JCI 161021P00042000 P 10/21/16 42.0 0.60 0.80
JCI 161021P00043000 P 10/21/16 43.0 0.80 1.05
JCI 161021P00044000 P 10/21/16 44.0 1.10 1.30
JCI 161021P00045000 P 10/21/16 45.0 1.45 1.70
JCI 161021P00046000 P 10/21/16 46.0 1.85 2.10
JCI 161021P00047000 P 10/21/16 47.0 2.40 2.65
JCI 161021P00048000 P 10/21/16 48.0 3.00 3.70
JCI 161021P00049000 P 10/21/16 49.0 3.70 4.50
JCI 161021P00050000 P 10/21/16 50.0 4.50 5.40
JCI 161021P00055000 P 10/21/16 55.0 7.30 12.00
JCI 161021P00060000 P 10/21/16 60.0 13.00 15.60
JCI 170120C00018000 C 01/20/17 18.0 26.60 28.50
JCI 170120C00020000 C 01/20/17 20.0 23.50 28.00
JCI 170120C00021000 C 01/20/17 21.0 22.50 27.00
JCI 170120C00022000 C 01/20/17 22.0 21.50 26.00
JCI 170120C00023000 C 01/20/17 23.0 20.40 25.00
JCI 170120C00024000 C 01/20/17 24.0 19.50 24.00
JCI 170120C00025000 C 01/20/17 25.0 19.80 21.30
JCI 170120C00026000 C 01/20/17 26.0 17.30 22.00
JCI 170120C00027000 C 01/20/17 27.0 16.30 20.70
JCI 170120C00028000 C 01/20/17 28.0 15.30 19.70
JCI 170120C00029000 C 01/20/17 29.0 14.50 19.00
JCI 170120C00030000 C 01/20/17 30.0 14.80 16.40
JCI 170120C00031000 C 01/20/17 31.0 12.30 17.00
JCI 170120C00032000 C 01/20/17 32.0 11.30 15.80
JCI 170120C00033000 C 01/20/17 33.0 12.00 13.50
JCI 170120C00034000 C 01/20/17 34.0 10.80 12.30
JCI 170120C00035000 C 01/20/17 35.0 10.20 11.20
JCI 170120C00036000 C 01/20/17 36.0 9.20 11.70
JCI 170120C00037000 C 01/20/17 37.0 8.30 9.30
JCI 170120C00038000 C 01/20/17 38.0 7.50 8.50
JCI 170120C00039000 C 01/20/17 39.0 6.60 7.70
JCI 170120C00040000 C 01/20/17 40.0 5.80 6.70
JCI 170120C00041000 C 01/20/17 41.0 5.30 5.90
JCI 170120C00042000 C 01/20/17 42.0 4.50 5.10
JCI 170120C00043000 C 01/20/17 43.0 3.90 4.40
JCI 170120C00044000 C 01/20/17 44.0 3.20 3.70
JCI 170120C00045000 C 01/20/17 45.0 2.65 3.10
JCI 170120C00046000 C 01/20/17 46.0 2.15 2.45
JCI 170120C00047000 C 01/20/17 47.0 1.70 1.95
JCI 170120C00048000 C 01/20/17 48.0 1.30 1.50
JCI 170120C00049000 C 01/20/17 49.0 0.90 1.20
JCI 170120C00050000 C 01/20/17 50.0 0.65 0.90
JCI 170120C00052500 C 01/20/17 52.5 0.15 0.50
JCI 170120C00055000 C 01/20/17 55.0 0.00 0.50
JCI 170120C00057500 C 01/20/17 57.5 0.00 0.25
JCI 170120C00060000 C 01/20/17 60.0 0.00 0.15
JCI 170120C00062500 C 01/20/17 62.5 0.00 0.10
JCI 170120C00065000 C 01/20/17 65.0 0.00 0.10
JCI 170120C00070000 C 01/20/17 70.0 0.00 0.10
JCI 170120C00075000 C 01/20/17 75.0 0.00 0.10
JCI 170120C00080000 C 01/20/17 80.0 0.00 0.10
JCI 170120P00018000 P 01/20/17 18.0 0.00 0.10
JCI 170120P00020000 P 01/20/17 20.0 0.00 0.15
JCI 170120P00021000 P 01/20/17 21.0 0.00 0.15
JCI 170120P00022000 P 01/20/17 22.0 0.00 0.15
JCI 170120P00023000 P 01/20/17 23.0 0.00 0.20
JCI 170120P00024000 P 01/20/17 24.0 0.00 0.25
JCI 170120P00025000 P 01/20/17 25.0 0.00 0.30
JCI 170120P00026000 P 01/20/17 26.0 0.00 0.35
JCI 170120P00027000 P 01/20/17 27.0 0.00 0.40
JCI 170120P00028000 P 01/20/17 28.0 0.00 0.45
JCI 170120P00029000 P 01/20/17 29.0 0.00 0.50
JCI 170120P00030000 P 01/20/17 30.0 0.00 0.50
JCI 170120P00031000 P 01/20/17 31.0 0.00 0.50
JCI 170120P00032000 P 01/20/17 32.0 0.00 0.50
JCI 170120P00033000 P 01/20/17 33.0 0.35 0.55
JCI 170120P00034000 P 01/20/17 34.0 0.30 0.65
JCI 170120P00035000 P 01/20/17 35.0 0.40 0.70
JCI 170120P00036000 P 01/20/17 36.0 0.50 0.80
JCI 170120P00037000 P 01/20/17 37.0 0.60 0.90
JCI 170120P00038000 P 01/20/17 38.0 0.70 1.05
JCI 170120P00039000 P 01/20/17 39.0 0.85 1.15
JCI 170120P00040000 P 01/20/17 40.0 1.00 1.30
JCI 170120P00041000 P 01/20/17 41.0 1.20 1.55
JCI 170120P00042000 P 01/20/17 42.0 1.45 1.85
JCI 170120P00043000 P 01/20/17 43.0 1.70 2.05
JCI 170120P00044000 P 01/20/17 44.0 2.05 2.35
JCI 170120P00045000 P 01/20/17 45.0 2.45 2.80
JCI 170120P00046000 P 01/20/17 46.0 2.90 3.40
JCI 170120P00047000 P 01/20/17 47.0 3.40 3.90
JCI 170120P00048000 P 01/20/17 48.0 4.00 4.50
JCI 170120P00049000 P 01/20/17 49.0 4.60 5.20
JCI 170120P00050000 P 01/20/17 50.0 5.20 6.20
JCI 170120P00052500 P 01/20/17 52.5 7.30 8.40
JCI 170120P00055000 P 01/20/17 55.0 9.10 10.90
JCI 170120P00057500 P 01/20/17 57.5 10.10 14.60
JCI 170120P00060000 P 01/20/17 60.0 12.60 17.10
JCI 170120P00062500 P 01/20/17 62.5 15.10 19.70
JCI 170120P00065000 P 01/20/17 65.0 17.50 22.20
JCI 170120P00070000 P 01/20/17 70.0 22.50 27.00
JCI 170120P00075000 P 01/20/17 75.0 27.50 32.00
JCI 170120P00080000 P 01/20/17 80.0 33.80 36.00
JCI 180119C00018000 C 01/19/18 18.0 25.70 29.60
JCI 180119C00020000 C 01/19/18 20.0 23.70 27.60
JCI 180119C00023000 C 01/19/18 23.0 20.40 25.00
JCI 180119C00025000 C 01/19/18 25.0 18.40 23.00
JCI 180119C00028000 C 01/19/18 28.0 16.00 19.10
JCI 180119C00030000 C 01/19/18 30.0 14.10 17.20
JCI 180119C00033000 C 01/19/18 33.0 11.70 14.70
JCI 180119C00035000 C 01/19/18 35.0 10.10 13.30
JCI 180119C00038000 C 01/19/18 38.0 8.20 9.50
JCI 180119C00040000 C 01/19/18 40.0 6.70 8.00
JCI 180119C00042000 C 01/19/18 42.0 6.10 7.10
JCI 180119C00045000 C 01/19/18 45.0 4.50 5.20
JCI 180119C00047000 C 01/19/18 47.0 3.40 4.30
JCI 180119C00050000 C 01/19/18 50.0 2.30 2.50
JCI 180119C00052500 C 01/19/18 52.5 1.15 1.95
JCI 180119C00055000 C 01/19/18 55.0 0.60 1.30
JCI 180119C00060000 C 01/19/18 60.0 0.00 1.00
JCI 180119C00065000 C 01/19/18 65.0 0.00 0.60
JCI 180119P00018000 P 01/19/18 18.0 0.00 0.45
JCI 180119P00020000 P 01/19/18 20.0 0.00 0.65
JCI 180119P00023000 P 01/19/18 23.0 0.05 1.00
JCI 180119P00025000 P 01/19/18 25.0 0.00 1.00
JCI 180119P00028000 P 01/19/18 28.0 0.25 1.25
JCI 180119P00030000 P 01/19/18 30.0 0.50 1.50
JCI 180119P00033000 P 01/19/18 33.0 0.95 1.60
JCI 180119P00035000 P 01/19/18 35.0 1.35 2.10
JCI 180119P00038000 P 01/19/18 38.0 2.00 3.00
JCI 180119P00040000 P 01/19/18 40.0 2.90 3.40
JCI 180119P00042000 P 01/19/18 42.0 3.60 4.60
JCI 180119P00045000 P 01/19/18 45.0 4.90 5.70
JCI 180119P00047000 P 01/19/18 47.0 5.90 7.20
JCI 180119P00050000 P 01/19/18 50.0 7.10 8.50
JCI 180119P00052500 P 01/19/18 52.5 8.90 10.10
JCI 180119P00055000 P 01/19/18 55.0 10.10 13.30
JCI 180119P00060000 P 01/19/18 60.0 14.40 17.40
JCI 180119P00065000 P 01/19/18 65.0 19.10 22.30

OPRA data is delayed 15 minutes.