$43.57 +0.81 (1.89%) Johnson Controls Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 43.57
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.81 (1.89%)
Prev Close: 42.76
Open: 42.91
Bid: 43.56
Ask: 43.57
Options:

Call Options: JCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 JCI1422K34 8.84 0.00 8.50 1019.0 9.70 80.0 1.0 1
35.00 JCI1422K35 5.30 -1.50 7.50 1038.0 8.70 108.0 16.0 16
36.00 JCI1422K36 5.80 0.00 6.50 711.0 7.70 59.0 0.0 0
37.00 JCI1422K37 2.70 -2.20 5.60 1063.0 6.70 63.0 6.0 6
38.00 JCI1422K38 4.96 0.86 4.60 571.0 5.80 157.0 1.0 42
39.00 JCI1422K39 1.75 -1.45 3.70 1164.0 4.90 447.0 5.0 17
40.00 JCI1422K40 1.75 -0.95 2.90 1494.0 3.90 245.0 2.0 92
41.00 JCI1422K41 2.97 0.68 2.80 1248.0 3.10 1522.0 2.0 221
42.00 JCI1422K42 2.20 0.50 2.10 561.0 2.25 853.0 44.0 220
43.00 JCI1422K43 1.55 0.48 1.45 33.0 1.55 519.0 37.0 1,341
44.00 JCI1422K44 0.95 0.25 0.90 547.0 1.00 143.0 40.0 882
45.00 JCI1422K45 0.50 0.10 0.50 773.0 0.60 78.0 28.0 380
46.00 JCI1422K46 0.25 0.05 0.25 515.0 0.35 152.0 16.0 199
47.00 JCI1422K47 0.05 0.00 0.15 329.0 0.20 178.0 2.0 99
48.00 JCI1422K48 0.05 -0.05 0.05 874.0 0.15 940.0 1.0 209
49.00 JCI1422K49 0.15 0.05 0.05 64.0 0.10 455.0 1358.0 688
50.00 JCI1422K50 0.05 0.00 0.05 5.0 0.10 574.0 10.0 10
52.50 JCI1422K52.5 0.05 0.00 0.05 203.0 0.05 79.0 0.0 0
55.00 JCI1422K55 0.02 -0.03 0.00 0.0 0.05 164.0 2.0 2
60.00 JCI1422K60 0.05 0.00 0.00 0.0 0.05 264.0 0.0 0

Put Options: JCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 JCI1422W34 0.10 0.00 0.05 34.0 0.10 509.0 0.0 0
35.00 JCI1422W35 0.15 0.10 0.05 42.0 0.10 327.0 5.0 10
36.00 JCI1422W36 0.05 0.00 0.05 22.0 0.15 1093.0 0.0 0
37.00 JCI1422W37 0.20 0.15 0.05 688.0 0.15 1540.0 34.0 96
38.00 JCI1422W38 0.55 0.45 0.10 417.0 0.20 1799.0 50.0 242
39.00 JCI1422W39 0.20 0.00 0.15 441.0 0.25 1730.0 10.0 171
40.00 JCI1422W40 0.39 0.00 0.20 318.0 0.30 566.0 1.0 547
41.00 JCI1422W41 0.40 -0.20 0.35 713.0 0.45 811.0 11.0 161
42.00 JCI1422W42 0.65 -0.20 0.55 783.0 0.70 1448.0 62.0 186
43.00 JCI1422W43 0.95 -0.45 0.90 331.0 1.00 709.0 50.0 243
44.00 JCI1422W44 1.70 -0.10 1.35 371.0 1.45 393.0 20.0 127
45.00 JCI1422W45 4.40 1.90 1.95 479.0 2.10 883.0 2.0 47
46.00 JCI1422W46 4.17 0.97 2.65 880.0 3.40 1785.0 14.0 117
47.00 JCI1422W47 2.30 -1.70 3.50 314.0 4.70 1488.0 55.0 63
48.00 JCI1422W48 8.19 3.19 4.40 124.0 5.60 1584.0 1.0 5
49.00 JCI1422W49 5.61 -0.39 5.40 51.0 6.70 127.0 2.0 2
50.00 JCI1422W50 4.95 -1.55 6.40 43.0 7.30 122.0 3.0 3
52.50 JCI1422W52.5 9.40 0.00 8.80 58.0 10.10 833.0 0.0 0
55.00 JCI1422W55 11.20 0.00 10.90 11.0 12.70 494.0 0.0 0
60.00 JCI1422W60 16.90 0.00 16.20 60.0 17.60 364.0 0.0 0