Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Johnson Controls Inc (JCI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCI 140419C00021000 C 04/19/14 21.0 25.40 26.20
JCI 140419C00023000 C 04/19/14 23.0 23.40 24.20
JCI 140419C00024000 C 04/19/14 24.0 22.40 23.20
JCI 140419C00025000 C 04/19/14 25.0 21.40 22.20
JCI 140419C00026000 C 04/19/14 26.0 20.40 21.20
JCI 140419C00027000 C 04/19/14 27.0 19.40 20.20
JCI 140419C00028000 C 04/19/14 28.0 18.40 19.20
JCI 140419C00029000 C 04/19/14 29.0 17.40 18.20
JCI 140419C00030000 C 04/19/14 30.0 16.40 17.20
JCI 140419C00031000 C 04/19/14 31.0 15.40 16.20
JCI 140419C00032000 C 04/19/14 32.0 14.40 15.20
JCI 140419C00033000 C 04/19/14 33.0 13.40 14.20
JCI 140419C00034000 C 04/19/14 34.0 12.40 13.20
JCI 140419C00035000 C 04/19/14 35.0 11.40 12.20
JCI 140419C00036000 C 04/19/14 36.0 10.40 11.20
JCI 140419C00037000 C 04/19/14 37.0 9.40 10.20
JCI 140419C00038000 C 04/19/14 38.0 8.40 9.20
JCI 140419C00039000 C 04/19/14 39.0 7.70 8.00
JCI 140419C00040000 C 04/19/14 40.0 6.70 7.20
JCI 140419C00041000 C 04/19/14 41.0 5.40 6.20
JCI 140419C00042000 C 04/19/14 42.0 4.70 5.10
JCI 140419C00043000 C 04/19/14 43.0 3.70 4.10
JCI 140419C00044000 C 04/19/14 44.0 2.75 3.00
JCI 140419C00045000 C 04/19/14 45.0 1.75 1.90
JCI 140419C00046000 C 04/19/14 46.0 0.75 0.95
JCI 140419C00047000 C 04/19/14 47.0 0.00 0.05
JCI 140419C00048000 C 04/19/14 48.0 0.00 0.05
JCI 140419C00049000 C 04/19/14 49.0 0.00 0.05
JCI 140419C00050000 C 04/19/14 50.0 0.00 0.05
JCI 140419C00055000 C 04/19/14 55.0 0.00 0.05
JCI 140419C00060000 C 04/19/14 60.0 0.00 0.05
JCI 140419C00065000 C 04/19/14 65.0 0.00 0.05
JCI 140419C00070000 C 04/19/14 70.0 0.00 0.05
JCI 140419C00075000 C 04/19/14 75.0 0.00 0.05
JCI 140419P00021000 P 04/19/14 21.0 0.00 0.05
JCI 140419P00023000 P 04/19/14 23.0 0.00 0.05
JCI 140419P00024000 P 04/19/14 24.0 0.00 0.05
JCI 140419P00025000 P 04/19/14 25.0 0.00 0.05
JCI 140419P00026000 P 04/19/14 26.0 0.00 0.05
JCI 140419P00027000 P 04/19/14 27.0 0.00 0.05
JCI 140419P00028000 P 04/19/14 28.0 0.00 0.05
JCI 140419P00029000 P 04/19/14 29.0 0.00 0.05
JCI 140419P00030000 P 04/19/14 30.0 0.00 0.05
JCI 140419P00031000 P 04/19/14 31.0 0.00 0.05
JCI 140419P00032000 P 04/19/14 32.0 0.00 0.05
JCI 140419P00033000 P 04/19/14 33.0 0.00 0.05
JCI 140419P00034000 P 04/19/14 34.0 0.00 0.05
JCI 140419P00035000 P 04/19/14 35.0 0.00 0.05
JCI 140419P00036000 P 04/19/14 36.0 0.00 0.05
JCI 140419P00037000 P 04/19/14 37.0 0.00 0.05
JCI 140419P00038000 P 04/19/14 38.0 0.00 0.05
JCI 140419P00039000 P 04/19/14 39.0 0.00 0.05
JCI 140419P00040000 P 04/19/14 40.0 0.00 0.05
JCI 140419P00041000 P 04/19/14 41.0 0.00 0.05
JCI 140419P00042000 P 04/19/14 42.0 0.00 0.05
JCI 140419P00043000 P 04/19/14 43.0 0.00 0.05
JCI 140419P00044000 P 04/19/14 44.0 0.00 0.05
JCI 140419P00045000 P 04/19/14 45.0 0.00 0.05
JCI 140419P00046000 P 04/19/14 46.0 0.00 0.05
JCI 140419P00047000 P 04/19/14 47.0 0.10 0.25
JCI 140419P00048000 P 04/19/14 48.0 1.00 1.25
JCI 140419P00049000 P 04/19/14 49.0 1.85 2.25
JCI 140419P00050000 P 04/19/14 50.0 2.85 3.30
JCI 140419P00055000 P 04/19/14 55.0 7.80 8.30
JCI 140419P00060000 P 04/19/14 60.0 12.80 13.30
JCI 140419P00065000 P 04/19/14 65.0 17.70 18.30
JCI 140419P00070000 P 04/19/14 70.0 22.70 23.30
JCI 140419P00075000 P 04/19/14 75.0 27.70 28.60
JCI 140517C00038000 C 05/17/14 38.0 8.40 9.30
JCI 140517C00039000 C 05/17/14 39.0 7.80 8.20
JCI 140517C00040000 C 05/17/14 40.0 6.70 7.30
JCI 140517C00041000 C 05/17/14 41.0 5.50 6.30
JCI 140517C00042000 C 05/17/14 42.0 4.70 5.40
JCI 140517C00043000 C 05/17/14 43.0 3.90 4.50
JCI 140517C00044000 C 05/17/14 44.0 3.20 3.40
JCI 140517C00045000 C 05/17/14 45.0 2.45 2.65
JCI 140517C00046000 C 05/17/14 46.0 1.80 2.00
JCI 140517C00047000 C 05/17/14 47.0 1.25 1.35
JCI 140517C00048000 C 05/17/14 48.0 0.85 0.90
JCI 140517C00049000 C 05/17/14 49.0 0.55 0.65
JCI 140517C00050000 C 05/17/14 50.0 0.30 0.45
JCI 140517C00055000 C 05/17/14 55.0 0.00 0.10
JCI 140517C00060000 C 05/17/14 60.0 0.00 0.05
JCI 140517C00065000 C 05/17/14 65.0 0.00 0.05
JCI 140517C00070000 C 05/17/14 70.0 0.00 0.05
JCI 140517P00038000 P 05/17/14 38.0 0.00 0.15
JCI 140517P00039000 P 05/17/14 39.0 0.05 0.15
JCI 140517P00040000 P 05/17/14 40.0 0.05 0.15
JCI 140517P00041000 P 05/17/14 41.0 0.10 0.15
JCI 140517P00042000 P 05/17/14 42.0 0.15 0.25
JCI 140517P00043000 P 05/17/14 43.0 0.25 0.30
JCI 140517P00044000 P 05/17/14 44.0 0.40 0.50
JCI 140517P00045000 P 05/17/14 45.0 0.65 0.75
JCI 140517P00046000 P 05/17/14 46.0 1.00 1.05
JCI 140517P00047000 P 05/17/14 47.0 1.40 1.50
JCI 140517P00048000 P 05/17/14 48.0 2.00 2.10
JCI 140517P00049000 P 05/17/14 49.0 2.65 2.80
JCI 140517P00050000 P 05/17/14 50.0 3.20 3.60
JCI 140517P00055000 P 05/17/14 55.0 7.90 8.50
JCI 140517P00060000 P 05/17/14 60.0 12.80 13.70
JCI 140517P00065000 P 05/17/14 65.0 17.70 18.60
JCI 140517P00070000 P 05/17/14 70.0 22.50 23.60
JCI 140719C00025000 C 07/19/14 25.0 21.20 22.30
JCI 140719C00026000 C 07/19/14 26.0 20.20 21.30
JCI 140719C00027000 C 07/19/14 27.0 19.10 20.40
JCI 140719C00028000 C 07/19/14 28.0 18.30 19.20
JCI 140719C00029000 C 07/19/14 29.0 17.30 18.20
JCI 140719C00030000 C 07/19/14 30.0 16.40 17.20
JCI 140719C00031000 C 07/19/14 31.0 15.40 16.20
JCI 140719C00032000 C 07/19/14 32.0 14.40 15.20
JCI 140719C00033000 C 07/19/14 33.0 13.40 14.20
JCI 140719C00034000 C 07/19/14 34.0 12.40 13.30
JCI 140719C00035000 C 07/19/14 35.0 11.40 12.30
JCI 140719C00036000 C 07/19/14 36.0 10.50 11.30
JCI 140719C00037000 C 07/19/14 37.0 9.50 10.30
JCI 140719C00038000 C 07/19/14 38.0 8.70 9.40
JCI 140719C00039000 C 07/19/14 39.0 7.60 8.40
JCI 140719C00040000 C 07/19/14 40.0 6.80 7.50
JCI 140719C00041000 C 07/19/14 41.0 6.20 6.60
JCI 140719C00042000 C 07/19/14 42.0 5.20 5.70
JCI 140719C00043000 C 07/19/14 43.0 4.60 4.90
JCI 140719C00044000 C 07/19/14 44.0 3.90 4.00
JCI 140719C00045000 C 07/19/14 45.0 3.20 3.40
JCI 140719C00046000 C 07/19/14 46.0 2.60 2.70
JCI 140719C00047000 C 07/19/14 47.0 2.05 2.20
JCI 140719C00048000 C 07/19/14 48.0 1.60 1.75
JCI 140719C00049000 C 07/19/14 49.0 1.20 1.35
JCI 140719C00050000 C 07/19/14 50.0 0.95 1.05
JCI 140719C00055000 C 07/19/14 55.0 0.20 0.25
JCI 140719C00060000 C 07/19/14 60.0 0.00 0.15
JCI 140719C00065000 C 07/19/14 65.0 0.00 0.10
JCI 140719C00070000 C 07/19/14 70.0 0.00 0.05
JCI 140719C00075000 C 07/19/14 75.0 0.00 0.05
JCI 140719P00025000 P 07/19/14 25.0 0.00 0.05
JCI 140719P00026000 P 07/19/14 26.0 0.00 0.10
JCI 140719P00027000 P 07/19/14 27.0 0.00 0.10
JCI 140719P00028000 P 07/19/14 28.0 0.00 0.10
JCI 140719P00029000 P 07/19/14 29.0 0.00 0.10
JCI 140719P00030000 P 07/19/14 30.0 0.00 0.10
JCI 140719P00031000 P 07/19/14 31.0 0.00 0.10
JCI 140719P00032000 P 07/19/14 32.0 0.05 0.15
JCI 140719P00033000 P 07/19/14 33.0 0.05 0.15
JCI 140719P00034000 P 07/19/14 34.0 0.05 0.20
JCI 140719P00035000 P 07/19/14 35.0 0.10 0.20
JCI 140719P00036000 P 07/19/14 36.0 0.10 0.25
JCI 140719P00037000 P 07/19/14 37.0 0.15 0.30
JCI 140719P00038000 P 07/19/14 38.0 0.20 0.35
JCI 140719P00039000 P 07/19/14 39.0 0.30 0.40
JCI 140719P00040000 P 07/19/14 40.0 0.40 0.50
JCI 140719P00041000 P 07/19/14 41.0 0.55 0.60
JCI 140719P00042000 P 07/19/14 42.0 0.70 0.80
JCI 140719P00043000 P 07/19/14 43.0 0.90 1.00
JCI 140719P00044000 P 07/19/14 44.0 1.15 1.25
JCI 140719P00045000 P 07/19/14 45.0 1.50 1.60
JCI 140719P00046000 P 07/19/14 46.0 1.90 2.00
JCI 140719P00047000 P 07/19/14 47.0 2.40 2.50
JCI 140719P00048000 P 07/19/14 48.0 2.95 3.10
JCI 140719P00049000 P 07/19/14 49.0 3.50 3.70
JCI 140719P00050000 P 07/19/14 50.0 4.20 4.40
JCI 140719P00055000 P 07/19/14 55.0 8.20 9.10
JCI 140719P00060000 P 07/19/14 60.0 13.00 13.90
JCI 140719P00065000 P 07/19/14 65.0 18.00 18.90
JCI 140719P00070000 P 07/19/14 70.0 22.90 23.90
JCI 140719P00075000 P 07/19/14 75.0 27.50 29.30
JCI 141018C00026000 C 10/18/14 26.0 20.30 21.20
JCI 141018C00027000 C 10/18/14 27.0 19.30 20.20
JCI 141018C00028000 C 10/18/14 28.0 18.30 19.20
JCI 141018C00029000 C 10/18/14 29.0 17.40 18.20
JCI 141018C00030000 C 10/18/14 30.0 16.40 17.20
JCI 141018C00031000 C 10/18/14 31.0 15.40 16.30
JCI 141018C00032000 C 10/18/14 32.0 14.40 15.30
JCI 141018C00033000 C 10/18/14 33.0 13.40 14.30
JCI 141018C00034000 C 10/18/14 34.0 12.50 13.40
JCI 141018C00035000 C 10/18/14 35.0 11.50 12.40
JCI 141018C00036000 C 10/18/14 36.0 10.80 11.50
JCI 141018C00037000 C 10/18/14 37.0 9.70 10.50
JCI 141018C00038000 C 10/18/14 38.0 9.00 9.60
JCI 141018C00039000 C 10/18/14 39.0 8.00 8.70
JCI 141018C00040000 C 10/18/14 40.0 7.20 7.90
JCI 141018C00041000 C 10/18/14 41.0 6.40 7.10
JCI 141018C00042000 C 10/18/14 42.0 6.00 6.30
JCI 141018C00043000 C 10/18/14 43.0 5.20 5.50
JCI 141018C00044000 C 10/18/14 44.0 4.50 4.70
JCI 141018C00045000 C 10/18/14 45.0 3.90 4.10
JCI 141018C00046000 C 10/18/14 46.0 3.30 3.50
JCI 141018C00047000 C 10/18/14 47.0 2.85 3.00
JCI 141018C00048000 C 10/18/14 48.0 2.40 2.55
JCI 141018C00049000 C 10/18/14 49.0 2.00 2.15
JCI 141018C00050000 C 10/18/14 50.0 1.65 1.80
JCI 141018C00055000 C 10/18/14 55.0 0.55 0.70
JCI 141018C00060000 C 10/18/14 60.0 0.15 0.30
JCI 141018C00065000 C 10/18/14 65.0 0.05 0.15
JCI 141018C00070000 C 10/18/14 70.0 0.00 0.10
JCI 141018C00075000 C 10/18/14 75.0 0.00 0.05
JCI 141018P00026000 P 10/18/14 26.0 0.05 0.15
JCI 141018P00027000 P 10/18/14 27.0 0.05 0.15
JCI 141018P00028000 P 10/18/14 28.0 0.10 0.20
JCI 141018P00029000 P 10/18/14 29.0 0.10 0.20
JCI 141018P00030000 P 10/18/14 30.0 0.10 0.25
JCI 141018P00031000 P 10/18/14 31.0 0.15 0.25
JCI 141018P00032000 P 10/18/14 32.0 0.20 0.30
JCI 141018P00033000 P 10/18/14 33.0 0.25 0.35
JCI 141018P00034000 P 10/18/14 34.0 0.30 0.40
JCI 141018P00035000 P 10/18/14 35.0 0.35 0.45
JCI 141018P00036000 P 10/18/14 36.0 0.40 0.55
JCI 141018P00037000 P 10/18/14 37.0 0.50 0.60
JCI 141018P00038000 P 10/18/14 38.0 0.65 0.75
JCI 141018P00039000 P 10/18/14 39.0 0.75 0.90
JCI 141018P00040000 P 10/18/14 40.0 0.95 1.05
JCI 141018P00041000 P 10/18/14 41.0 1.15 1.25
JCI 141018P00042000 P 10/18/14 42.0 1.40 1.50
JCI 141018P00043000 P 10/18/14 43.0 1.70 1.80
JCI 141018P00044000 P 10/18/14 44.0 2.00 2.10
JCI 141018P00045000 P 10/18/14 45.0 2.40 2.50
JCI 141018P00046000 P 10/18/14 46.0 2.85 2.95
JCI 141018P00047000 P 10/18/14 47.0 3.30 3.50
JCI 141018P00048000 P 10/18/14 48.0 3.90 4.00
JCI 141018P00049000 P 10/18/14 49.0 4.50 4.60
JCI 141018P00050000 P 10/18/14 50.0 5.10 5.30
JCI 141018P00055000 P 10/18/14 55.0 8.80 9.60
JCI 141018P00060000 P 10/18/14 60.0 13.40 14.30
JCI 141018P00065000 P 10/18/14 65.0 18.20 19.10
JCI 141018P00070000 P 10/18/14 70.0 23.20 24.10
JCI 141018P00075000 P 10/18/14 75.0 28.20 29.00
JCI 150117C00015000 C 01/17/15 15.0 31.50 32.20
JCI 150117C00018000 C 01/17/15 18.0 28.30 29.20
JCI 150117C00020000 C 01/17/15 20.0 26.30 27.20
JCI 150117C00023000 C 01/17/15 23.0 23.30 24.20
JCI 150117C00025000 C 01/17/15 25.0 21.50 22.20
JCI 150117C00027000 C 01/17/15 27.0 19.60 20.20
JCI 150117C00030000 C 01/17/15 30.0 16.90 17.20
JCI 150117C00032000 C 01/17/15 32.0 14.70 15.40
JCI 150117C00035000 C 01/17/15 35.0 12.00 12.70
JCI 150117C00037000 C 01/17/15 37.0 10.10 10.80
JCI 150117C00040000 C 01/17/15 40.0 7.90 8.40
JCI 150117C00045000 C 01/17/15 45.0 4.70 5.00
JCI 150117C00050000 C 01/17/15 50.0 2.45 2.60
JCI 150117C00055000 C 01/17/15 55.0 1.15 1.30
JCI 150117C00060000 C 01/17/15 60.0 0.50 0.60
JCI 150117C00065000 C 01/17/15 65.0 0.20 0.30
JCI 150117C00070000 C 01/17/15 70.0 0.05 0.15
JCI 150117P00015000 P 01/17/15 15.0 0.00 0.10
JCI 150117P00018000 P 01/17/15 18.0 0.00 0.10
JCI 150117P00020000 P 01/17/15 20.0 0.00 0.10
JCI 150117P00023000 P 01/17/15 23.0 0.05 0.20
JCI 150117P00025000 P 01/17/15 25.0 0.10 0.25
JCI 150117P00027000 P 01/17/15 27.0 0.15 0.30
JCI 150117P00030000 P 01/17/15 30.0 0.30 0.40
JCI 150117P00032000 P 01/17/15 32.0 0.40 0.55
JCI 150117P00035000 P 01/17/15 35.0 0.70 0.80
JCI 150117P00037000 P 01/17/15 37.0 0.95 1.10
JCI 150117P00040000 P 01/17/15 40.0 1.60 1.70
JCI 150117P00045000 P 01/17/15 45.0 3.30 3.50
JCI 150117P00050000 P 01/17/15 50.0 6.00 6.20
JCI 150117P00055000 P 01/17/15 55.0 9.50 10.30
JCI 150117P00060000 P 01/17/15 60.0 13.80 14.70
JCI 150117P00065000 P 01/17/15 65.0 18.10 19.70
JCI 150117P00070000 P 01/17/15 70.0 23.30 24.70
JCI 160115C00025000 C 01/15/16 25.0 21.50 22.40
JCI 160115C00028000 C 01/15/16 28.0 18.50 19.40
JCI 160115C00030000 C 01/15/16 30.0 16.80 17.80
JCI 160115C00033000 C 01/15/16 33.0 14.00 15.40
JCI 160115C00035000 C 01/15/16 35.0 12.90 13.80
JCI 160115C00038000 C 01/15/16 38.0 10.20 11.80
JCI 160115C00040000 C 01/15/16 40.0 9.20 10.10
JCI 160115C00042000 C 01/15/16 42.0 8.30 8.80
JCI 160115C00045000 C 01/15/16 45.0 6.70 7.20
JCI 160115C00047000 C 01/15/16 47.0 5.70 6.20
JCI 160115C00050000 C 01/15/16 50.0 4.50 4.90
JCI 160115C00055000 C 01/15/16 55.0 3.00 3.30
JCI 160115C00060000 C 01/15/16 60.0 1.90 2.10
JCI 160115C00065000 C 01/15/16 65.0 1.20 1.35
JCI 160115C00070000 C 01/15/16 70.0 0.75 0.95
JCI 160115P00025000 P 01/15/16 25.0 0.60 0.70
JCI 160115P00028000 P 01/15/16 28.0 0.90 1.05
JCI 160115P00030000 P 01/15/16 30.0 1.15 1.35
JCI 160115P00033000 P 01/15/16 33.0 1.70 1.90
JCI 160115P00035000 P 01/15/16 35.0 2.15 2.35
JCI 160115P00038000 P 01/15/16 38.0 3.00 3.20
JCI 160115P00040000 P 01/15/16 40.0 3.70 3.90
JCI 160115P00042000 P 01/15/16 42.0 4.50 4.70
JCI 160115P00045000 P 01/15/16 45.0 5.80 6.10
JCI 160115P00047000 P 01/15/16 47.0 6.90 7.10
JCI 160115P00050000 P 01/15/16 50.0 8.70 8.90
JCI 160115P00055000 P 01/15/16 55.0 12.10 12.60
JCI 160115P00060000 P 01/15/16 60.0 16.00 16.50
JCI 160115P00065000 P 01/15/16 65.0 19.60 21.20
JCI 160115P00070000 P 01/15/16 70.0 23.90 25.90

OPRA data is delayed 15 minutes.