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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCI 141122C00034000 C 11/22/14 34.0 8.50 9.70
JCI 141122C00035000 C 11/22/14 35.0 7.50 8.70
JCI 141122C00036000 C 11/22/14 36.0 6.50 7.70
JCI 141122C00037000 C 11/22/14 37.0 5.60 6.70
JCI 141122C00038000 C 11/22/14 38.0 4.60 5.80
JCI 141122C00039000 C 11/22/14 39.0 3.70 4.90
JCI 141122C00040000 C 11/22/14 40.0 2.90 3.90
JCI 141122C00041000 C 11/22/14 41.0 2.80 3.10
JCI 141122C00042000 C 11/22/14 42.0 2.10 2.25
JCI 141122C00043000 C 11/22/14 43.0 1.45 1.55
JCI 141122C00044000 C 11/22/14 44.0 0.90 1.00
JCI 141122C00045000 C 11/22/14 45.0 0.50 0.60
JCI 141122C00046000 C 11/22/14 46.0 0.25 0.35
JCI 141122C00047000 C 11/22/14 47.0 0.15 0.20
JCI 141122C00048000 C 11/22/14 48.0 0.05 0.15
JCI 141122C00049000 C 11/22/14 49.0 0.00 0.10
JCI 141122C00050000 C 11/22/14 50.0 0.00 0.10
JCI 141122C00052500 C 11/22/14 52.5 0.00 0.05
JCI 141122C00055000 C 11/22/14 55.0 0.00 0.05
JCI 141122C00060000 C 11/22/14 60.0 0.00 0.05
JCI 141122P00034000 P 11/22/14 34.0 0.00 0.10
JCI 141122P00035000 P 11/22/14 35.0 0.00 0.10
JCI 141122P00036000 P 11/22/14 36.0 0.00 0.15
JCI 141122P00037000 P 11/22/14 37.0 0.05 0.15
JCI 141122P00038000 P 11/22/14 38.0 0.10 0.20
JCI 141122P00039000 P 11/22/14 39.0 0.15 0.25
JCI 141122P00040000 P 11/22/14 40.0 0.20 0.30
JCI 141122P00041000 P 11/22/14 41.0 0.35 0.45
JCI 141122P00042000 P 11/22/14 42.0 0.55 0.70
JCI 141122P00043000 P 11/22/14 43.0 0.90 1.00
JCI 141122P00044000 P 11/22/14 44.0 1.35 1.45
JCI 141122P00045000 P 11/22/14 45.0 1.95 2.10
JCI 141122P00046000 P 11/22/14 46.0 2.65 3.40
JCI 141122P00047000 P 11/22/14 47.0 3.50 4.70
JCI 141122P00048000 P 11/22/14 48.0 4.40 5.60
JCI 141122P00049000 P 11/22/14 49.0 5.40 6.60
JCI 141122P00050000 P 11/22/14 50.0 6.40 7.30
JCI 141122P00052500 P 11/22/14 52.5 8.80 10.10
JCI 141122P00055000 P 11/22/14 55.0 11.00 12.70
JCI 141122P00060000 P 11/22/14 60.0 16.00 17.60
JCI 141220C00030000 C 12/20/14 30.0 12.10 13.70
JCI 141220C00031000 C 12/20/14 31.0 11.10 12.90
JCI 141220C00032000 C 12/20/14 32.0 10.10 11.70
JCI 141220C00033000 C 12/20/14 33.0 9.40 11.00
JCI 141220C00034000 C 12/20/14 34.0 8.50 9.80
JCI 141220C00035000 C 12/20/14 35.0 7.50 8.80
JCI 141220C00036000 C 12/20/14 36.0 6.70 7.80
JCI 141220C00037000 C 12/20/14 37.0 5.80 6.80
JCI 141220C00038000 C 12/20/14 38.0 4.90 5.90
JCI 141220C00039000 C 12/20/14 39.0 4.00 5.00
JCI 141220C00040000 C 12/20/14 40.0 3.20 4.10
JCI 141220C00041000 C 12/20/14 41.0 2.90 3.30
JCI 141220C00042000 C 12/20/14 42.0 2.40 2.50
JCI 141220C00043000 C 12/20/14 43.0 1.75 1.85
JCI 141220C00044000 C 12/20/14 44.0 1.20 1.35
JCI 141220C00045000 C 12/20/14 45.0 0.80 0.90
JCI 141220C00046000 C 12/20/14 46.0 0.50 0.60
JCI 141220C00047000 C 12/20/14 47.0 0.30 0.35
JCI 141220C00048000 C 12/20/14 48.0 0.20 0.25
JCI 141220C00049000 C 12/20/14 49.0 0.10 0.20
JCI 141220C00050000 C 12/20/14 50.0 0.05 0.15
JCI 141220P00030000 P 12/20/14 30.0 0.00 0.10
JCI 141220P00031000 P 12/20/14 31.0 0.00 0.10
JCI 141220P00032000 P 12/20/14 32.0 0.00 0.15
JCI 141220P00033000 P 12/20/14 33.0 0.05 0.15
JCI 141220P00034000 P 12/20/14 34.0 0.05 0.20
JCI 141220P00035000 P 12/20/14 35.0 0.10 0.20
JCI 141220P00036000 P 12/20/14 36.0 0.10 0.25
JCI 141220P00037000 P 12/20/14 37.0 0.15 0.25
JCI 141220P00038000 P 12/20/14 38.0 0.25 0.35
JCI 141220P00039000 P 12/20/14 39.0 0.35 0.45
JCI 141220P00040000 P 12/20/14 40.0 0.50 0.60
JCI 141220P00041000 P 12/20/14 41.0 0.65 0.80
JCI 141220P00042000 P 12/20/14 42.0 0.95 1.10
JCI 141220P00043000 P 12/20/14 43.0 1.30 1.50
JCI 141220P00044000 P 12/20/14 44.0 1.80 1.95
JCI 141220P00045000 P 12/20/14 45.0 2.40 2.55
JCI 141220P00046000 P 12/20/14 46.0 3.10 3.30
JCI 141220P00047000 P 12/20/14 47.0 3.90 4.70
JCI 141220P00048000 P 12/20/14 48.0 4.80 5.80
JCI 141220P00049000 P 12/20/14 49.0 5.70 6.70
JCI 141220P00050000 P 12/20/14 50.0 6.60 7.30
JCI 150117C00015000 C 01/17/15 15.0 27.20 28.80
JCI 150117C00018000 C 01/17/15 18.0 23.90 26.70
JCI 150117C00020000 C 01/17/15 20.0 22.20 23.90
JCI 150117C00021000 C 01/17/15 21.0 21.20 22.90
JCI 150117C00023000 C 01/17/15 23.0 19.20 20.80
JCI 150117C00024000 C 01/17/15 24.0 18.20 20.20
JCI 150117C00025000 C 01/17/15 25.0 17.20 18.70
JCI 150117C00026000 C 01/17/15 26.0 16.10 17.70
JCI 150117C00027000 C 01/17/15 27.0 15.10 16.70
JCI 150117C00028000 C 01/17/15 28.0 14.10 15.70
JCI 150117C00029000 C 01/17/15 29.0 13.10 15.00
JCI 150117C00030000 C 01/17/15 30.0 12.10 13.70
JCI 150117C00031000 C 01/17/15 31.0 11.10 12.70
JCI 150117C00032000 C 01/17/15 32.0 10.20 11.80
JCI 150117C00033000 C 01/17/15 33.0 9.50 10.80
JCI 150117C00034000 C 01/17/15 34.0 8.50 9.80
JCI 150117C00035000 C 01/17/15 35.0 7.60 8.80
JCI 150117C00036000 C 01/17/15 36.0 6.60 7.90
JCI 150117C00037000 C 01/17/15 37.0 5.70 6.90
JCI 150117C00038000 C 01/17/15 38.0 4.90 6.00
JCI 150117C00039000 C 01/17/15 39.0 4.00 5.10
JCI 150117C00040000 C 01/17/15 40.0 3.90 4.30
JCI 150117C00041000 C 01/17/15 41.0 3.10 3.50
JCI 150117C00042000 C 01/17/15 42.0 2.65 2.75
JCI 150117C00043000 C 01/17/15 43.0 2.00 2.15
JCI 150117C00044000 C 01/17/15 44.0 1.50 1.60
JCI 150117C00045000 C 01/17/15 45.0 1.10 1.20
JCI 150117C00046000 C 01/17/15 46.0 0.75 0.85
JCI 150117C00047000 C 01/17/15 47.0 0.50 0.60
JCI 150117C00048000 C 01/17/15 48.0 0.35 0.45
JCI 150117C00049000 C 01/17/15 49.0 0.20 0.30
JCI 150117C00050000 C 01/17/15 50.0 0.15 0.25
JCI 150117C00052500 C 01/17/15 52.5 0.05 0.10
JCI 150117C00055000 C 01/17/15 55.0 0.00 0.05
JCI 150117C00057500 C 01/17/15 57.5 0.00 0.05
JCI 150117C00060000 C 01/17/15 60.0 0.00 0.05
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 150117P00021000 P 01/17/15 21.0 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 0.10
JCI 150117P00027000 P 01/17/15 27.0 0.00 0.10
JCI 150117P00028000 P 01/17/15 28.0 0.00 0.15
JCI 150117P00029000 P 01/17/15 29.0 0.00 0.15
JCI 150117P00030000 P 01/17/15 30.0 0.05 0.15
JCI 150117P00031000 P 01/17/15 31.0 0.05 0.20
JCI 150117P00032000 P 01/17/15 32.0 0.05 0.20
JCI 150117P00033000 P 01/17/15 33.0 0.10 0.20
JCI 150117P00034000 P 01/17/15 34.0 0.10 0.25
JCI 150117P00035000 P 01/17/15 35.0 0.15 0.25
JCI 150117P00036000 P 01/17/15 36.0 0.20 0.30
JCI 150117P00037000 P 01/17/15 37.0 0.30 0.45
JCI 150117P00038000 P 01/17/15 38.0 0.40 0.50
JCI 150117P00039000 P 01/17/15 39.0 0.50 0.65
JCI 150117P00040000 P 01/17/15 40.0 0.70 0.80
JCI 150117P00041000 P 01/17/15 41.0 0.95 1.10
JCI 150117P00042000 P 01/17/15 42.0 1.25 1.40
JCI 150117P00043000 P 01/17/15 43.0 1.65 1.80
JCI 150117P00044000 P 01/17/15 44.0 2.10 2.25
JCI 150117P00045000 P 01/17/15 45.0 2.70 2.85
JCI 150117P00046000 P 01/17/15 46.0 3.30 3.60
JCI 150117P00047000 P 01/17/15 47.0 4.10 4.30
JCI 150117P00048000 P 01/17/15 48.0 4.90 5.70
JCI 150117P00049000 P 01/17/15 49.0 5.80 6.60
JCI 150117P00050000 P 01/17/15 50.0 6.70 7.20
JCI 150117P00052500 P 01/17/15 52.5 9.10 9.80
JCI 150117P00055000 P 01/17/15 55.0 11.60 12.30
JCI 150117P00057500 P 01/17/15 57.5 13.30 15.60
JCI 150117P00060000 P 01/17/15 60.0 16.40 17.30
JCI 150117P00065000 P 01/17/15 65.0 21.20 22.30
JCI 150117P00070000 P 01/17/15 70.0 26.40 27.30
JCI 150417C00021000 C 04/17/15 21.0 21.30 22.90
JCI 150417C00023000 C 04/17/15 23.0 19.20 21.30
JCI 150417C00024000 C 04/17/15 24.0 18.20 19.70
JCI 150417C00025000 C 04/17/15 25.0 17.20 19.00
JCI 150417C00026000 C 04/17/15 26.0 16.10 18.30
JCI 150417C00027000 C 04/17/15 27.0 15.20 17.30
JCI 150417C00028000 C 04/17/15 28.0 14.10 15.70
JCI 150417C00029000 C 04/17/15 29.0 13.10 15.50
JCI 150417C00030000 C 04/17/15 30.0 12.20 13.80
JCI 150417C00031000 C 04/17/15 31.0 11.20 12.80
JCI 150417C00032000 C 04/17/15 32.0 10.40 11.80
JCI 150417C00033000 C 04/17/15 33.0 9.60 10.90
JCI 150417C00034000 C 04/17/15 34.0 8.70 9.90
JCI 150417C00035000 C 04/17/15 35.0 7.90 9.00
JCI 150417C00036000 C 04/17/15 36.0 6.90 8.10
JCI 150417C00037000 C 04/17/15 37.0 6.20 7.30
JCI 150417C00038000 C 04/17/15 38.0 5.40 6.40
JCI 150417C00039000 C 04/17/15 39.0 5.10 5.60
JCI 150417C00040000 C 04/17/15 40.0 4.70 4.80
JCI 150417C00041000 C 04/17/15 41.0 4.00 4.20
JCI 150417C00042000 C 04/17/15 42.0 3.40 3.60
JCI 150417C00043000 C 04/17/15 43.0 2.80 2.95
JCI 150417C00044000 C 04/17/15 44.0 2.30 2.45
JCI 150417C00045000 C 04/17/15 45.0 1.90 2.00
JCI 150417C00046000 C 04/17/15 46.0 1.50 1.65
JCI 150417C00047000 C 04/17/15 47.0 1.20 1.30
JCI 150417C00048000 C 04/17/15 48.0 0.95 1.05
JCI 150417C00049000 C 04/17/15 49.0 0.70 0.85
JCI 150417C00050000 C 04/17/15 50.0 0.55 0.65
JCI 150417C00052500 C 04/17/15 52.5 0.25 0.40
JCI 150417C00055000 C 04/17/15 55.0 0.10 0.20
JCI 150417C00060000 C 04/17/15 60.0 0.00 0.10
JCI 150417C00065000 C 04/17/15 65.0 0.00 0.10
JCI 150417P00021000 P 04/17/15 21.0 0.00 0.10
JCI 150417P00023000 P 04/17/15 23.0 0.00 0.15
JCI 150417P00024000 P 04/17/15 24.0 0.05 0.15
JCI 150417P00025000 P 04/17/15 25.0 0.05 0.20
JCI 150417P00026000 P 04/17/15 26.0 0.05 0.20
JCI 150417P00027000 P 04/17/15 27.0 0.10 0.25
JCI 150417P00028000 P 04/17/15 28.0 0.10 0.25
JCI 150417P00029000 P 04/17/15 29.0 0.15 0.30
JCI 150417P00030000 P 04/17/15 30.0 0.15 0.30
JCI 150417P00031000 P 04/17/15 31.0 0.20 0.35
JCI 150417P00032000 P 04/17/15 32.0 0.25 0.40
JCI 150417P00033000 P 04/17/15 33.0 0.35 0.50
JCI 150417P00034000 P 04/17/15 34.0 0.40 0.55
JCI 150417P00035000 P 04/17/15 35.0 0.50 0.65
JCI 150417P00036000 P 04/17/15 36.0 0.65 0.80
JCI 150417P00037000 P 04/17/15 37.0 0.80 0.95
JCI 150417P00038000 P 04/17/15 38.0 1.00 1.15
JCI 150417P00039000 P 04/17/15 39.0 1.20 1.35
JCI 150417P00040000 P 04/17/15 40.0 1.50 1.65
JCI 150417P00041000 P 04/17/15 41.0 1.80 1.95
JCI 150417P00042000 P 04/17/15 42.0 2.20 2.35
JCI 150417P00043000 P 04/17/15 43.0 2.65 2.80
JCI 150417P00044000 P 04/17/15 44.0 3.10 3.30
JCI 150417P00045000 P 04/17/15 45.0 3.70 3.90
JCI 150417P00046000 P 04/17/15 46.0 4.30 4.50
JCI 150417P00047000 P 04/17/15 47.0 5.00 5.20
JCI 150417P00048000 P 04/17/15 48.0 5.70 5.90
JCI 150417P00049000 P 04/17/15 49.0 6.50 6.70
JCI 150417P00050000 P 04/17/15 50.0 7.30 7.50
JCI 150417P00052500 P 04/17/15 52.5 9.50 10.70
JCI 150417P00055000 P 04/17/15 55.0 11.90 13.20
JCI 150417P00060000 P 04/17/15 60.0 16.00 18.40
JCI 150417P00065000 P 04/17/15 65.0 21.60 23.50
JCI 160115C00023000 C 01/15/16 23.0 19.30 21.00
JCI 160115C00025000 C 01/15/16 25.0 17.20 19.20
JCI 160115C00028000 C 01/15/16 28.0 14.00 15.90
JCI 160115C00030000 C 01/15/16 30.0 13.30 14.10
JCI 160115C00033000 C 01/15/16 33.0 10.20 11.50
JCI 160115C00035000 C 01/15/16 35.0 8.60 9.80
JCI 160115C00038000 C 01/15/16 38.0 6.80 7.70
JCI 160115C00040000 C 01/15/16 40.0 6.10 6.30
JCI 160115C00042000 C 01/15/16 42.0 5.00 5.20
JCI 160115C00045000 C 01/15/16 45.0 3.50 3.80
JCI 160115C00047000 C 01/15/16 47.0 2.80 2.95
JCI 160115C00050000 C 01/15/16 50.0 1.90 2.05
JCI 160115C00055000 C 01/15/16 55.0 0.95 1.10
JCI 160115C00060000 C 01/15/16 60.0 0.45 0.60
JCI 160115C00065000 C 01/15/16 65.0 0.20 0.35
JCI 160115C00070000 C 01/15/16 70.0 0.05 0.20
JCI 160115P00023000 P 01/15/16 23.0 0.25 0.45
JCI 160115P00025000 P 01/15/16 25.0 0.45 0.60
JCI 160115P00028000 P 01/15/16 28.0 0.65 0.85
JCI 160115P00030000 P 01/15/16 30.0 0.85 1.10
JCI 160115P00033000 P 01/15/16 33.0 1.30 1.55
JCI 160115P00035000 P 01/15/16 35.0 1.75 2.00
JCI 160115P00038000 P 01/15/16 38.0 2.60 2.85
JCI 160115P00040000 P 01/15/16 40.0 3.30 3.60
JCI 160115P00042000 P 01/15/16 42.0 4.20 4.50
JCI 160115P00045000 P 01/15/16 45.0 5.80 6.10
JCI 160115P00047000 P 01/15/16 47.0 7.00 7.30
JCI 160115P00050000 P 01/15/16 50.0 9.10 9.40
JCI 160115P00055000 P 01/15/16 55.0 13.20 14.40
JCI 160115P00060000 P 01/15/16 60.0 17.50 19.00
JCI 160115P00065000 P 01/15/16 65.0 21.60 24.10
JCI 160115P00070000 P 01/15/16 70.0 26.10 29.80
JCI 170120C00023000 C 01/20/17 23.0 19.20 21.30
JCI 170120C00025000 C 01/20/17 25.0 16.90 19.60
JCI 170120C00028000 C 01/20/17 28.0 13.80 17.00
JCI 170120C00030000 C 01/20/17 30.0 12.20 15.40
JCI 170120C00033000 C 01/20/17 33.0 10.10 13.30
JCI 170120C00035000 C 01/20/17 35.0 9.20 11.20
JCI 170120C00038000 C 01/20/17 38.0 7.30 9.30
JCI 170120C00040000 C 01/20/17 40.0 6.50 8.20
JCI 170120C00043000 C 01/20/17 43.0 5.00 6.60
JCI 170120C00045000 C 01/20/17 45.0 4.20 5.80
JCI 170120C00047000 C 01/20/17 47.0 3.40 5.00
JCI 170120C00050000 C 01/20/17 50.0 2.50 4.10
JCI 170120C00052500 C 01/20/17 52.5 1.75 3.60
JCI 170120C00055000 C 01/20/17 55.0 1.35 2.65
JCI 170120C00060000 C 01/20/17 60.0 0.90 1.85
JCI 170120C00065000 C 01/20/17 65.0 0.35 1.35
JCI 170120C00070000 C 01/20/17 70.0 0.05 1.05
JCI 170120P00023000 P 01/20/17 23.0 0.40 1.40
JCI 170120P00025000 P 01/20/17 25.0 0.70 1.70
JCI 170120P00028000 P 01/20/17 28.0 0.85 2.25
JCI 170120P00030000 P 01/20/17 30.0 1.65 2.35
JCI 170120P00033000 P 01/20/17 33.0 2.20 3.80
JCI 170120P00035000 P 01/20/17 35.0 2.90 4.50
JCI 170120P00038000 P 01/20/17 38.0 4.00 5.60
JCI 170120P00040000 P 01/20/17 40.0 4.90 6.50
JCI 170120P00043000 P 01/20/17 43.0 6.30 8.30
JCI 170120P00045000 P 01/20/17 45.0 7.40 9.40
JCI 170120P00047000 P 01/20/17 47.0 8.70 10.70
JCI 170120P00050000 P 01/20/17 50.0 10.20 13.30
JCI 170120P00052500 P 01/20/17 52.5 11.90 15.10
JCI 170120P00055000 P 01/20/17 55.0 13.90 17.10
JCI 170120P00060000 P 01/20/17 60.0 18.00 21.20
JCI 170120P00065000 P 01/20/17 65.0 22.00 25.70
JCI 170120P00070000 P 01/20/17 70.0 26.60 30.30

OPRA data is delayed 15 minutes.