$49.89 -0.38 (-0.76%) Johnson Controls Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 49.89
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.38 (-0.76%)
Prev Close: 50.27
Open: 50.26
Bid: 49.80
Ask: 49.92
Options:

Call Options: JCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 JCI1420L30 19.80 0.00 19.50 199.0 20.60 652.0 0.0 0
31.00 JCI1420L31 17.80 0.00 17.60 29.0 19.90 26.0 0.0 0
32.00 JCI1420L32 16.60 0.00 16.60 29.0 18.90 26.0 0.0 0
33.00 JCI1420L33 15.60 0.00 15.60 29.0 17.90 26.0 0.0 0
34.00 JCI1420L34 14.60 0.00 14.60 29.0 16.90 26.0 0.0 0
35.00 JCI1420L35 13.70 0.00 13.60 29.0 16.00 28.0 0.0 0
36.00 JCI1420L36 12.60 0.00 12.60 29.0 15.00 28.0 0.0 0
37.00 JCI1420L37 12.96 0.86 11.60 29.0 14.00 28.0 1.0 1
38.00 JCI1420L38 11.20 0.00 10.60 43.0 12.90 37.0 0.0 0
39.00 JCI1420L39 10.30 0.00 9.60 43.0 11.90 39.0 0.0 0
40.00 JCI1420L40 9.98 -0.02 9.50 206.0 10.30 410.0 20.0 53
41.00 JCI1420L41 5.01 -4.09 8.40 130.0 9.30 145.0 12.0 51
42.00 JCI1420L42 7.50 -0.60 7.50 663.0 8.30 1108.0 4.0 146
43.00 JCI1420L43 7.50 0.40 6.50 858.0 7.30 1326.0 1.0 49
44.00 JCI1420L44 6.26 0.06 5.50 849.0 6.30 1227.0 1.0 272
45.00 JCI1420L45 4.79 -0.31 4.60 779.0 5.30 1188.0 15.0 182
46.00 JCI1420L46 3.70 -0.50 3.60 817.0 4.30 1277.0 12.0 930
47.00 JCI1420L47 3.57 0.37 2.70 956.0 3.50 1580.0 14.0 168
48.00 JCI1420L48 2.51 0.21 1.85 1195.0 2.50 1736.0 25.0 381
49.00 JCI1420L49 1.34 -0.31 1.30 398.0 1.45 1266.0 42.0 398
50.00 JCI1420L50 0.76 -0.29 0.70 577.0 0.80 350.0 287.0 949
52.50 JCI1420L52.5 0.15 0.05 0.05 791.0 0.15 514.0 100.0 228
55.00 JCI1420L55 0.10 0.00 0.00 0.0 0.10 570.0 0.0 0

Put Options: JCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 JCI1420X30 0.10 0.05 0.05 11.0 0.05 131.0 50.0 50
31.00 JCI1420X31 0.05 0.00 0.05 55.0 0.05 123.0 0.0 0
32.00 JCI1420X32 0.05 0.00 0.05 32.0 0.05 131.0 0.0 0
33.00 JCI1420X33 0.05 0.00 0.05 22.0 0.05 133.0 0.0 0
34.00 JCI1420X34 0.05 0.00 0.05 34.0 0.05 147.0 0.0 0
35.00 JCI1420X35 0.20 0.15 0.05 34.0 0.05 146.0 50.0 50
36.00 JCI1420X36 0.05 0.00 0.05 34.0 0.05 154.0 0.0 0
37.00 JCI1420X37 0.30 0.25 0.05 477.0 0.05 136.0 3.0 3
38.00 JCI1420X38 0.05 0.00 0.05 741.0 0.05 138.0 0.0 0
39.00 JCI1420X39 0.50 0.45 0.05 380.0 0.05 95.0 39.0 39
40.00 JCI1420X40 0.12 0.07 0.05 418.0 0.05 106.0 10.0 139
41.00 JCI1420X41 0.05 0.00 0.05 15.0 0.05 100.0 5.0 522
42.00 JCI1420X42 0.23 0.18 0.05 182.0 0.05 84.0 10.0 133
43.00 JCI1420X43 0.10 0.00 0.05 141.0 0.10 1086.0 0.0 0
44.00 JCI1420X44 0.05 -0.05 0.05 1.0 0.10 796.0 6.0 61
45.00 JCI1420X45 0.25 0.15 0.05 867.0 0.15 2057.0 36.0 64
46.00 JCI1420X46 0.13 0.08 0.05 998.0 0.20 2192.0 3.0 303
47.00 JCI1420X47 0.20 0.10 0.15 832.0 0.25 711.0 16.0 212
48.00 JCI1420X48 0.40 0.17 0.35 88.0 0.40 369.0 55.0 94
49.00 JCI1420X49 0.75 0.30 0.60 553.0 0.70 309.0 26.0 60
50.00 JCI1420X50 1.20 0.26 1.05 471.0 1.15 474.0 167.0 1,253
52.50 JCI1420X52.5 2.45 0.00 2.80 362.0 3.30 999.0 0.0 0
55.00 JCI1420X55 4.40 0.00 4.60 1162.0 5.70 1163.0 0.0 0