$46.02 -0.56 (-1.20%) Johnson Controls Inc - NYSE

Sep. 15, 2014 | 04:02 PM
Last Trade: 46.02
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: -0.56 (-1.20%)
Prev Close: 46.58
Open: 46.42
Bid: 46.02
Ask: 46.03
Options:

Call Options: JCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 JCI1420I39 7.20 0.00 6.90 45.0 7.50 531.0 0.0 0
40.00 JCI1420I40 6.20 0.00 5.90 138.0 6.40 138.0 0.0 0
41.00 JCI1420I41 5.30 0.00 4.90 139.0 5.40 138.0 0.0 0
42.00 JCI1420I42 4.30 0.00 3.90 282.0 4.40 316.0 0.0 0
43.00 JCI1420I43 3.30 0.00 2.90 262.0 3.40 937.0 0.0 0
44.00 JCI1420I44 3.90 1.60 1.95 134.0 2.40 1730.0 2.0 2
45.00 JCI1420I45 1.65 0.30 1.05 723.0 1.40 3536.0 1.0 1
46.00 JCI1420I46 0.45 -0.40 0.35 1375.0 0.45 1622.0 52.0 16
47.00 JCI1420I47 0.10 -0.16 0.05 1629.0 0.15 2891.0 3.0 111
48.00 JCI1420I48 0.05 -0.06 0.05 20.0 0.10 1336.0 2.0 1,016
49.00 JCI1420I49 0.03 -0.02 0.05 7.0 0.05 692.0 15.0 2,010
50.00 JCI1420I50 0.05 0.00 0.05 1.0 0.05 312.0 2.0 1,921
52.50 JCI1420I52.5 0.05 0.00 0.05 38.0 0.05 168.0 41.0 243
55.00 JCI1420I55 0.05 0.00 0.05 38.0 0.05 186.0 1.0 1
57.50 JCI1420I57.5 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
60.00 JCI1420I60 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
62.50 JCI1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 JCI1420I65 0.05 0.00 0.00 0.0 0.05 184.0 0.0 0
67.50 JCI1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 JCI1420I70 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
75.00 JCI1420I75 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0

Put Options: JCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 JCI1420U39 0.05 0.00 0.05 86.0 0.05 179.0 0.0 0
40.00 JCI1420U40 0.05 0.00 0.05 53.0 0.05 177.0 0.0 0
41.00 JCI1420U41 0.20 0.15 0.05 41.0 0.05 198.0 54.0 54
42.00 JCI1420U42 0.04 -0.01 0.05 1145.0 0.05 435.0 4.0 40
43.00 JCI1420U43 0.35 0.25 0.05 8.0 0.10 2149.0 56.0 66
44.00 JCI1420U44 0.50 0.40 0.05 69.0 0.10 1447.0 5.0 5
45.00 JCI1420U45 0.05 0.00 0.05 2105.0 0.15 2155.0 2.0 117
46.00 JCI1420U46 0.35 0.10 0.35 1041.0 0.45 1840.0 60.0 101
47.00 JCI1420U47 0.50 -0.20 0.90 2690.0 1.20 2467.0 23.0 1,013
48.00 JCI1420U48 1.88 0.23 1.40 1929.0 2.10 445.0 2.0 316
49.00 JCI1420U49 3.00 0.60 2.80 1361.0 3.10 671.0 6.0 413
50.00 JCI1420U50 3.35 0.35 3.20 1401.0 4.10 719.0 2.0 62
52.50 JCI1420U52.5 4.45 -1.05 5.60 982.0 6.60 35.0 2.0 2
55.00 JCI1420U55 7.80 0.00 8.10 124.0 9.10 138.0 0.0 0
57.50 JCI1420U57.5 10.30 0.00 10.80 24.0 11.60 26.0 0.0 0
60.00 JCI1420U60 12.80 0.00 13.30 24.0 14.10 26.0 0.0 0
62.50 JCI1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 JCI1420U65 17.30 0.00 18.30 64.0 19.10 36.0 0.0 0
67.50 JCI1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 JCI1420U70 22.80 0.00 23.30 64.0 24.10 36.0 0.0 0
75.00 JCI1420U75 27.70 0.00 28.30 585.0 29.10 82.0 0.0 0