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 (2014-06-06)Premium Content

Joy Global Inc (JOY)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 140801C00045000 C 08/01/14 45.0 17.25 18.45
JOY 140801C00046000 C 08/01/14 46.0 16.05 18.60
JOY 140801C00047000 C 08/01/14 47.0 14.45 17.35
JOY 140801C00048000 C 08/01/14 48.0 13.30 16.30
JOY 140801C00049000 C 08/01/14 49.0 12.30 15.30
JOY 140801C00050000 C 08/01/14 50.0 12.25 13.95
JOY 140801C00053000 C 08/01/14 53.0 9.15 11.25
JOY 140801C00054000 C 08/01/14 54.0 8.40 9.60
JOY 140801C00055000 C 08/01/14 55.0 7.40 8.55
JOY 140801C00055500 C 08/01/14 55.5 6.40 8.15
JOY 140801C00056000 C 08/01/14 56.0 6.40 7.55
JOY 140801C00056500 C 08/01/14 56.5 5.90 7.05
JOY 140801C00057000 C 08/01/14 57.0 5.35 6.50
JOY 140801C00057500 C 08/01/14 57.5 4.85 6.10
JOY 140801C00058000 C 08/01/14 58.0 4.25 5.55
JOY 140801C00058500 C 08/01/14 58.5 3.95 5.05
JOY 140801C00059000 C 08/01/14 59.0 3.50 4.60
JOY 140801C00059500 C 08/01/14 59.5 3.05 4.05
JOY 140801C00060000 C 08/01/14 60.0 2.64 3.40
JOY 140801C00060500 C 08/01/14 60.5 2.18 2.82
JOY 140801C00061000 C 08/01/14 61.0 1.75 2.32
JOY 140801C00061500 C 08/01/14 61.5 1.53 1.94
JOY 140801C00062000 C 08/01/14 62.0 1.25 1.64
JOY 140801C00062500 C 08/01/14 62.5 0.95 1.25
JOY 140801C00063000 C 08/01/14 63.0 0.76 1.01
JOY 140801C00063500 C 08/01/14 63.5 0.62 0.82
JOY 140801C00064000 C 08/01/14 64.0 0.45 0.75
JOY 140801C00064500 C 08/01/14 64.5 0.33 0.63
JOY 140801C00065000 C 08/01/14 65.0 0.31 0.52
JOY 140801C00065500 C 08/01/14 65.5 0.17 0.45
JOY 140801C00066000 C 08/01/14 66.0 0.16 0.43
JOY 140801C00066500 C 08/01/14 66.5 0.09 0.40
JOY 140801C00067000 C 08/01/14 67.0 0.13 0.33
JOY 140801C00067500 C 08/01/14 67.5 0.10 0.26
JOY 140801C00068000 C 08/01/14 68.0 0.07 0.31
JOY 140801C00068500 C 08/01/14 68.5 0.04 0.25
JOY 140801C00069000 C 08/01/14 69.0 0.02 0.30
JOY 140801C00069500 C 08/01/14 69.5 0.01 0.21
JOY 140801C00070000 C 08/01/14 70.0 0.00 0.20
JOY 140801C00070500 C 08/01/14 70.5 0.00 0.19
JOY 140801C00071000 C 08/01/14 71.0 0.00 0.18
JOY 140801C00072000 C 08/01/14 72.0 0.00 0.19
JOY 140801C00075000 C 08/01/14 75.0 0.00 0.16
JOY 140801C00080000 C 08/01/14 80.0 0.00 0.26
JOY 140801C00085000 C 08/01/14 85.0 0.00 0.26
JOY 140801C00090000 C 08/01/14 90.0 0.00 0.26
JOY 140801C00095000 C 08/01/14 95.0 0.00 0.25
JOY 140801P00045000 P 08/01/14 45.0 0.00 0.25
JOY 140801P00046000 P 08/01/14 46.0 0.00 0.26
JOY 140801P00047000 P 08/01/14 47.0 0.00 0.25
JOY 140801P00048000 P 08/01/14 48.0 0.00 0.25
JOY 140801P00049000 P 08/01/14 49.0 0.00 0.25
JOY 140801P00050000 P 08/01/14 50.0 0.00 0.02
JOY 140801P00053000 P 08/01/14 53.0 0.00 0.21
JOY 140801P00054000 P 08/01/14 54.0 0.00 0.25
JOY 140801P00055000 P 08/01/14 55.0 0.00 0.25
JOY 140801P00055500 P 08/01/14 55.5 0.00 0.25
JOY 140801P00056000 P 08/01/14 56.0 0.00 0.25
JOY 140801P00056500 P 08/01/14 56.5 0.00 0.26
JOY 140801P00057000 P 08/01/14 57.0 0.00 0.26
JOY 140801P00057500 P 08/01/14 57.5 0.00 0.28
JOY 140801P00058000 P 08/01/14 58.0 0.00 0.29
JOY 140801P00058500 P 08/01/14 58.5 0.00 0.26
JOY 140801P00059000 P 08/01/14 59.0 0.02 0.15
JOY 140801P00059500 P 08/01/14 59.5 0.05 0.25
JOY 140801P00060000 P 08/01/14 60.0 0.10 0.23
JOY 140801P00060500 P 08/01/14 60.5 0.17 0.55
JOY 140801P00061000 P 08/01/14 61.0 0.26 0.56
JOY 140801P00061500 P 08/01/14 61.5 0.38 0.79
JOY 140801P00062000 P 08/01/14 62.0 0.55 0.98
JOY 140801P00062500 P 08/01/14 62.5 0.77 1.10
JOY 140801P00063000 P 08/01/14 63.0 1.05 1.52
JOY 140801P00063500 P 08/01/14 63.5 1.40 1.81
JOY 140801P00064000 P 08/01/14 64.0 1.70 2.23
JOY 140801P00064500 P 08/01/14 64.5 2.11 2.55
JOY 140801P00065000 P 08/01/14 65.0 2.48 2.91
JOY 140801P00065500 P 08/01/14 65.5 3.00 3.50
JOY 140801P00066000 P 08/01/14 66.0 3.05 3.90
JOY 140801P00066500 P 08/01/14 66.5 3.90 4.35
JOY 140801P00067000 P 08/01/14 67.0 3.15 4.85
JOY 140801P00067500 P 08/01/14 67.5 4.15 6.00
JOY 140801P00068000 P 08/01/14 68.0 4.25 5.90
JOY 140801P00068500 P 08/01/14 68.5 5.40 6.65
JOY 140801P00069000 P 08/01/14 69.0 5.65 7.35
JOY 140801P00069500 P 08/01/14 69.5 6.35 7.55
JOY 140801P00070000 P 08/01/14 70.0 6.85 8.20
JOY 140801P00070500 P 08/01/14 70.5 7.30 8.30
JOY 140801P00071000 P 08/01/14 71.0 7.80 8.80
JOY 140801P00072000 P 08/01/14 72.0 8.60 9.80
JOY 140801P00075000 P 08/01/14 75.0 11.65 12.75
JOY 140801P00080000 P 08/01/14 80.0 16.60 17.85
JOY 140801P00085000 P 08/01/14 85.0 21.50 23.45
JOY 140801P00090000 P 08/01/14 90.0 25.20 28.65
JOY 140801P00095000 P 08/01/14 95.0 30.30 33.70
JOY 140808C00050000 C 08/08/14 50.0 12.20 14.65
JOY 140808C00053000 C 08/08/14 53.0 8.45 11.40
JOY 140808C00054000 C 08/08/14 54.0 7.45 10.65
JOY 140808C00054500 C 08/08/14 54.5 7.25 9.75
JOY 140808C00055000 C 08/08/14 55.0 6.70 9.35
JOY 140808C00055500 C 08/08/14 55.5 6.25 8.85
JOY 140808C00056000 C 08/08/14 56.0 6.10 8.25
JOY 140808C00056500 C 08/08/14 56.5 5.30 7.80
JOY 140808C00057000 C 08/08/14 57.0 5.45 7.05
JOY 140808C00057500 C 08/08/14 57.5 4.40 6.80
JOY 140808C00058000 C 08/08/14 58.0 4.40 6.30
JOY 140808C00058500 C 08/08/14 58.5 3.95 5.85
JOY 140808C00059000 C 08/08/14 59.0 3.60 4.40
JOY 140808C00059500 C 08/08/14 59.5 3.25 4.00
JOY 140808C00060000 C 08/08/14 60.0 2.89 3.65
JOY 140808C00060500 C 08/08/14 60.5 2.44 3.20
JOY 140808C00061000 C 08/08/14 61.0 2.08 3.20
JOY 140808C00061500 C 08/08/14 61.5 1.79 2.27
JOY 140808C00062000 C 08/08/14 62.0 1.46 2.01
JOY 140808C00062500 C 08/08/14 62.5 1.21 1.67
JOY 140808C00063000 C 08/08/14 63.0 1.00 1.40
JOY 140808C00063500 C 08/08/14 63.5 0.81 1.23
JOY 140808C00064000 C 08/08/14 64.0 0.68 1.02
JOY 140808C00064500 C 08/08/14 64.5 0.53 1.17
JOY 140808C00065000 C 08/08/14 65.0 0.43 0.76
JOY 140808C00065500 C 08/08/14 65.5 0.35 0.73
JOY 140808C00066000 C 08/08/14 66.0 0.31 0.59
JOY 140808C00066500 C 08/08/14 66.5 0.24 0.49
JOY 140808C00067000 C 08/08/14 67.0 0.15 0.44
JOY 140808C00067500 C 08/08/14 67.5 0.14 0.39
JOY 140808C00068000 C 08/08/14 68.0 0.15 0.37
JOY 140808C00068500 C 08/08/14 68.5 0.05 0.33
JOY 140808C00069000 C 08/08/14 69.0 0.00 0.45
JOY 140808C00070000 C 08/08/14 70.0 0.01 0.26
JOY 140808C00072500 C 08/08/14 72.5 0.00 0.20
JOY 140808C00075000 C 08/08/14 75.0 0.00 0.27
JOY 140808P00050000 P 08/08/14 50.0 0.00 0.26
JOY 140808P00053000 P 08/08/14 53.0 0.00 0.26
JOY 140808P00054000 P 08/08/14 54.0 0.00 0.27
JOY 140808P00054500 P 08/08/14 54.5 0.00 0.27
JOY 140808P00055000 P 08/08/14 55.0 0.00 0.27
JOY 140808P00055500 P 08/08/14 55.5 0.00 0.31
JOY 140808P00056000 P 08/08/14 56.0 0.00 0.34
JOY 140808P00056500 P 08/08/14 56.5 0.01 0.39
JOY 140808P00057000 P 08/08/14 57.0 0.03 0.36
JOY 140808P00057500 P 08/08/14 57.5 0.09 0.45
JOY 140808P00058000 P 08/08/14 58.0 0.09 0.48
JOY 140808P00058500 P 08/08/14 58.5 0.13 0.60
JOY 140808P00059000 P 08/08/14 59.0 0.18 0.43
JOY 140808P00059500 P 08/08/14 59.5 0.24 0.61
JOY 140808P00060000 P 08/08/14 60.0 0.33 0.65
JOY 140808P00060500 P 08/08/14 60.5 0.42 0.90
JOY 140808P00061000 P 08/08/14 61.0 0.57 0.97
JOY 140808P00061500 P 08/08/14 61.5 0.70 0.97
JOY 140808P00062000 P 08/08/14 62.0 0.89 1.19
JOY 140808P00062500 P 08/08/14 62.5 1.14 1.54
JOY 140808P00063000 P 08/08/14 63.0 1.36 1.63
JOY 140808P00063500 P 08/08/14 63.5 1.67 2.17
JOY 140808P00064000 P 08/08/14 64.0 1.89 2.85
JOY 140808P00064500 P 08/08/14 64.5 2.32 3.30
JOY 140808P00065000 P 08/08/14 65.0 2.74 3.10
JOY 140808P00065500 P 08/08/14 65.5 2.70 3.80
JOY 140808P00066000 P 08/08/14 66.0 3.20 4.15
JOY 140808P00066500 P 08/08/14 66.5 3.65 4.50
JOY 140808P00067000 P 08/08/14 67.0 3.55 5.55
JOY 140808P00067500 P 08/08/14 67.5 3.60 5.75
JOY 140808P00068000 P 08/08/14 68.0 4.10 6.55
JOY 140808P00068500 P 08/08/14 68.5 5.45 7.05
JOY 140808P00069000 P 08/08/14 69.0 4.95 7.50
JOY 140808P00070000 P 08/08/14 70.0 5.90 8.70
JOY 140808P00072500 P 08/08/14 72.5 9.15 10.30
JOY 140808P00075000 P 08/08/14 75.0 11.65 13.15
JOY 140816C00040000 C 08/16/14 40.0 22.10 23.50
JOY 140816C00045000 C 08/16/14 45.0 17.40 18.40
JOY 140816C00050000 C 08/16/14 50.0 12.35 13.40
JOY 140816C00052500 C 08/16/14 52.5 9.85 10.95
JOY 140816C00055000 C 08/16/14 55.0 7.40 8.45
JOY 140816C00057500 C 08/16/14 57.5 5.10 6.05
JOY 140816C00059000 C 08/16/14 59.0 3.95 4.25
JOY 140816C00059500 C 08/16/14 59.5 3.55 3.85
JOY 140816C00060000 C 08/16/14 60.0 3.15 3.45
JOY 140816C00060500 C 08/16/14 60.5 2.77 3.10
JOY 140816C00061000 C 08/16/14 61.0 2.43 2.83
JOY 140816C00061500 C 08/16/14 61.5 2.12 2.55
JOY 140816C00062000 C 08/16/14 62.0 1.84 2.12
JOY 140816C00062500 C 08/16/14 62.5 1.58 1.92
JOY 140816C00063000 C 08/16/14 63.0 1.36 1.60
JOY 140816C00063500 C 08/16/14 63.5 1.15 1.37
JOY 140816C00064000 C 08/16/14 64.0 0.98 1.21
JOY 140816C00064500 C 08/16/14 64.5 0.83 1.02
JOY 140816C00065000 C 08/16/14 65.0 0.70 0.84
JOY 140816C00065500 C 08/16/14 65.5 0.61 0.80
JOY 140816C00066000 C 08/16/14 66.0 0.52 0.66
JOY 140816C00066500 C 08/16/14 66.5 0.44 0.57
JOY 140816C00067000 C 08/16/14 67.0 0.27 0.49
JOY 140816C00067500 C 08/16/14 67.5 0.32 0.43
JOY 140816C00068000 C 08/16/14 68.0 0.26 0.40
JOY 140816C00068500 C 08/16/14 68.5 0.23 0.35
JOY 140816C00070000 C 08/16/14 70.0 0.23 0.39
JOY 140816C00072500 C 08/16/14 72.5 0.11 0.26
JOY 140816C00075000 C 08/16/14 75.0 0.07 0.16
JOY 140816C00080000 C 08/16/14 80.0 0.03 0.14
JOY 140816P00040000 P 08/16/14 40.0 0.00 0.03
JOY 140816P00045000 P 08/16/14 45.0 0.00 0.12
JOY 140816P00050000 P 08/16/14 50.0 0.00 0.07
JOY 140816P00052500 P 08/16/14 52.5 0.00 0.09
JOY 140816P00055000 P 08/16/14 55.0 0.04 0.14
JOY 140816P00057500 P 08/16/14 57.5 0.16 0.28
JOY 140816P00059000 P 08/16/14 59.0 0.36 0.59
JOY 140816P00059500 P 08/16/14 59.5 0.45 0.71
JOY 140816P00060000 P 08/16/14 60.0 0.56 0.70
JOY 140816P00060500 P 08/16/14 60.5 0.69 0.82
JOY 140816P00061000 P 08/16/14 61.0 0.85 1.01
JOY 140816P00061500 P 08/16/14 61.5 1.02 1.21
JOY 140816P00062000 P 08/16/14 62.0 1.22 1.34
JOY 140816P00062500 P 08/16/14 62.5 1.45 1.64
JOY 140816P00063000 P 08/16/14 63.0 1.70 1.89
JOY 140816P00063500 P 08/16/14 63.5 1.99 2.16
JOY 140816P00064000 P 08/16/14 64.0 2.26 2.48
JOY 140816P00064500 P 08/16/14 64.5 2.61 2.86
JOY 140816P00065000 P 08/16/14 65.0 3.00 3.20
JOY 140816P00065500 P 08/16/14 65.5 3.35 3.60
JOY 140816P00066000 P 08/16/14 66.0 3.75 4.00
JOY 140816P00066500 P 08/16/14 66.5 4.20 4.50
JOY 140816P00067000 P 08/16/14 67.0 4.60 4.95
JOY 140816P00067500 P 08/16/14 67.5 5.05 5.35
JOY 140816P00068000 P 08/16/14 68.0 4.90 5.85
JOY 140816P00068500 P 08/16/14 68.5 5.40 6.35
JOY 140816P00070000 P 08/16/14 70.0 6.85 8.70
JOY 140816P00072500 P 08/16/14 72.5 9.15 10.20
JOY 140816P00075000 P 08/16/14 75.0 11.15 12.70
JOY 140816P00080000 P 08/16/14 80.0 16.35 17.80
JOY 140822C00053000 C 08/22/14 53.0 9.15 10.60
JOY 140822C00054000 C 08/22/14 54.0 7.85 9.90
JOY 140822C00054500 C 08/22/14 54.5 7.70 9.45
JOY 140822C00055000 C 08/22/14 55.0 7.00 8.95
JOY 140822C00055500 C 08/22/14 55.5 6.55 8.45
JOY 140822C00056000 C 08/22/14 56.0 6.10 7.80
JOY 140822C00056500 C 08/22/14 56.5 5.65 7.35
JOY 140822C00057000 C 08/22/14 57.0 5.60 6.85
JOY 140822C00057500 C 08/22/14 57.5 5.10 6.45
JOY 140822C00058000 C 08/22/14 58.0 4.65 5.85
JOY 140822C00058500 C 08/22/14 58.5 4.10 5.45
JOY 140822C00059000 C 08/22/14 59.0 3.70 5.10
JOY 140822C00059500 C 08/22/14 59.5 3.45 4.75
JOY 140822C00060000 C 08/22/14 60.0 3.25 3.70
JOY 140822C00060500 C 08/22/14 60.5 2.74 3.60
JOY 140822C00061000 C 08/22/14 61.0 2.49 3.35
JOY 140822C00061500 C 08/22/14 61.5 2.18 2.78
JOY 140822C00062000 C 08/22/14 62.0 1.89 2.49
JOY 140822C00062500 C 08/22/14 62.5 1.76 2.27
JOY 140822C00063000 C 08/22/14 63.0 1.53 2.02
JOY 140822C00063500 C 08/22/14 63.5 1.34 2.10
JOY 140822C00064000 C 08/22/14 64.0 1.14 1.80
JOY 140822C00064500 C 08/22/14 64.5 0.94 1.80
JOY 140822C00065000 C 08/22/14 65.0 0.88 1.60
JOY 140822C00065500 C 08/22/14 65.5 0.73 1.42
JOY 140822C00066000 C 08/22/14 66.0 0.61 1.36
JOY 140822C00066500 C 08/22/14 66.5 0.55 1.25
JOY 140822C00067000 C 08/22/14 67.0 0.47 1.13
JOY 140822C00067500 C 08/22/14 67.5 0.39 1.01
JOY 140822C00068000 C 08/22/14 68.0 0.33 0.89
JOY 140822C00068500 C 08/22/14 68.5 0.28 0.82
JOY 140822C00069000 C 08/22/14 69.0 0.06 0.77
JOY 140822C00070000 C 08/22/14 70.0 0.19 0.58
JOY 140822P00053000 P 08/22/14 53.0 0.00 0.30
JOY 140822P00054000 P 08/22/14 54.0 0.00 0.36
JOY 140822P00054500 P 08/22/14 54.5 0.00 0.41
JOY 140822P00055000 P 08/22/14 55.0 0.01 0.42
JOY 140822P00055500 P 08/22/14 55.5 0.01 0.46
JOY 140822P00056000 P 08/22/14 56.0 0.05 0.52
JOY 140822P00056500 P 08/22/14 56.5 0.10 0.57
JOY 140822P00057000 P 08/22/14 57.0 0.08 0.65
JOY 140822P00057500 P 08/22/14 57.5 0.17 0.72
JOY 140822P00058000 P 08/22/14 58.0 0.24 0.79
JOY 140822P00058500 P 08/22/14 58.5 0.31 0.87
JOY 140822P00059000 P 08/22/14 59.0 0.42 0.75
JOY 140822P00059500 P 08/22/14 59.5 0.47 1.08
JOY 140822P00060000 P 08/22/14 60.0 0.59 1.21
JOY 140822P00060500 P 08/22/14 60.5 0.70 1.36
JOY 140822P00061000 P 08/22/14 61.0 0.79 1.85
JOY 140822P00061500 P 08/22/14 61.5 0.97 1.97
JOY 140822P00062000 P 08/22/14 62.0 1.21 1.97
JOY 140822P00062500 P 08/22/14 62.5 1.44 2.50
JOY 140822P00063000 P 08/22/14 63.0 1.87 2.79
JOY 140822P00063500 P 08/22/14 63.5 1.87 3.10
JOY 140822P00064000 P 08/22/14 64.0 2.27 3.35
JOY 140822P00064500 P 08/22/14 64.5 2.47 3.45
JOY 140822P00065000 P 08/22/14 65.0 2.99 3.95
JOY 140822P00065500 P 08/22/14 65.5 3.25 4.45
JOY 140822P00066000 P 08/22/14 66.0 3.60 4.95
JOY 140822P00066500 P 08/22/14 66.5 3.20 5.35
JOY 140822P00067000 P 08/22/14 67.0 3.55 5.75
JOY 140822P00067500 P 08/22/14 67.5 5.05 6.20
JOY 140822P00068000 P 08/22/14 68.0 5.20 6.65
JOY 140822P00068500 P 08/22/14 68.5 5.65 7.10
JOY 140822P00069000 P 08/22/14 69.0 6.15 7.60
JOY 140822P00070000 P 08/22/14 70.0 7.05 8.55
JOY 140829C00053000 C 08/29/14 53.0 8.55 12.10
JOY 140829C00053500 C 08/29/14 53.5 7.95 11.70
JOY 140829C00054000 C 08/29/14 54.0 7.50 11.20
JOY 140829C00054500 C 08/29/14 54.5 7.05 10.70
JOY 140829C00055000 C 08/29/14 55.0 6.60 10.25
JOY 140829C00055500 C 08/29/14 55.5 6.20 9.80
JOY 140829C00056000 C 08/29/14 56.0 6.55 7.95
JOY 140829C00056500 C 08/29/14 56.5 5.30 9.00
JOY 140829C00057000 C 08/29/14 57.0 5.70 7.05
JOY 140829C00057500 C 08/29/14 57.5 4.55 6.65
JOY 140829C00058000 C 08/29/14 58.0 4.95 6.25
JOY 140829C00058500 C 08/29/14 58.5 3.65 5.75
JOY 140829C00059000 C 08/29/14 59.0 4.20 5.35
JOY 140829C00059500 C 08/29/14 59.5 3.80 6.65
JOY 140829C00060000 C 08/29/14 60.0 3.50 4.60
JOY 140829C00060500 C 08/29/14 60.5 3.25 4.25
JOY 140829C00061000 C 08/29/14 61.0 2.76 3.95
JOY 140829C00061500 C 08/29/14 61.5 2.66 3.60
JOY 140829C00062000 C 08/29/14 62.0 2.47 3.30
JOY 140829C00062500 C 08/29/14 62.5 1.71 3.05
JOY 140829C00063000 C 08/29/14 63.0 1.94 2.76
JOY 140829C00063500 C 08/29/14 63.5 1.49 2.98
JOY 140829C00064000 C 08/29/14 64.0 1.52 2.53
JOY 140829C00064500 C 08/29/14 64.5 0.88 2.38
JOY 140829C00065000 C 08/29/14 65.0 1.07 2.10
JOY 140829C00065500 C 08/29/14 65.5 1.02 2.07
JOY 140829C00066000 C 08/29/14 66.0 0.60 1.92
JOY 140829C00066500 C 08/29/14 66.5 0.50 1.78
JOY 140829C00067000 C 08/29/14 67.0 0.63 1.66
JOY 140829C00067500 C 08/29/14 67.5 0.57 1.46
JOY 140829C00068000 C 08/29/14 68.0 0.16 2.42
JOY 140829C00069000 C 08/29/14 69.0 0.06 2.24
JOY 140829C00070000 C 08/29/14 70.0 0.21 1.21
JOY 140829P00053000 P 08/29/14 53.0 0.00 3.10
JOY 140829P00053500 P 08/29/14 53.5 0.00 3.15
JOY 140829P00054000 P 08/29/14 54.0 0.00 3.15
JOY 140829P00054500 P 08/29/14 54.5 0.00 3.20
JOY 140829P00055000 P 08/29/14 55.0 0.00 3.25
JOY 140829P00055500 P 08/29/14 55.5 0.00 3.30
JOY 140829P00056000 P 08/29/14 56.0 0.00 3.40
JOY 140829P00056500 P 08/29/14 56.5 0.00 3.55
JOY 140829P00057000 P 08/29/14 57.0 0.00 2.27
JOY 140829P00057500 P 08/29/14 57.5 0.00 2.36
JOY 140829P00058000 P 08/29/14 58.0 0.25 3.95
JOY 140829P00058500 P 08/29/14 58.5 0.56 1.47
JOY 140829P00059000 P 08/29/14 59.0 0.66 1.62
JOY 140829P00059500 P 08/29/14 59.5 0.61 1.73
JOY 140829P00060000 P 08/29/14 60.0 0.77 1.79
JOY 140829P00060500 P 08/29/14 60.5 1.06 2.76
JOY 140829P00061000 P 08/29/14 61.0 1.16 2.84
JOY 140829P00061500 P 08/29/14 61.5 1.35 2.75
JOY 140829P00062000 P 08/29/14 62.0 1.48 3.20
JOY 140829P00062500 P 08/29/14 62.5 1.91 3.30
JOY 140829P00063000 P 08/29/14 63.0 2.04 3.65
JOY 140829P00063500 P 08/29/14 63.5 1.99 4.15
JOY 140829P00064000 P 08/29/14 64.0 2.67 4.25
JOY 140829P00064500 P 08/29/14 64.5 2.92 4.25
JOY 140829P00065000 P 08/29/14 65.0 3.40 4.35
JOY 140829P00065500 P 08/29/14 65.5 3.80 4.90
JOY 140829P00066000 P 08/29/14 66.0 3.70 5.30
JOY 140829P00066500 P 08/29/14 66.5 4.10 5.75
JOY 140829P00067000 P 08/29/14 67.0 4.45 6.20
JOY 140829P00067500 P 08/29/14 67.5 3.75 7.15
JOY 140829P00068000 P 08/29/14 68.0 5.30 6.85
JOY 140829P00069000 P 08/29/14 69.0 6.15 8.05
JOY 140829P00070000 P 08/29/14 70.0 7.00 8.55
JOY 140905C00053000 C 09/05/14 53.0 8.55 11.95
JOY 140905C00054000 C 09/05/14 54.0 8.40 10.30
JOY 140905C00055000 C 09/05/14 55.0 7.50 8.80
JOY 140905C00056000 C 09/05/14 56.0 6.60 8.65
JOY 140905C00056500 C 09/05/14 56.5 6.15 8.00
JOY 140905C00057000 C 09/05/14 57.0 5.75 7.80
JOY 140905C00057500 C 09/05/14 57.5 5.50 7.35
JOY 140905C00058000 C 09/05/14 58.0 4.95 6.55
JOY 140905C00058500 C 09/05/14 58.5 4.55 5.80
JOY 140905C00059000 C 09/05/14 59.0 4.20 6.20
JOY 140905C00059500 C 09/05/14 59.5 3.80 5.45
JOY 140905C00060000 C 09/05/14 60.0 3.45 5.20
JOY 140905C00060500 C 09/05/14 60.5 3.40 4.70
JOY 140905C00061000 C 09/05/14 61.0 3.05 4.00
JOY 140905C00061500 C 09/05/14 61.5 2.57 3.70
JOY 140905C00062000 C 09/05/14 62.0 2.50 3.45
JOY 140905C00062500 C 09/05/14 62.5 2.04 3.10
JOY 140905C00063000 C 09/05/14 63.0 1.75 2.76
JOY 140905C00063500 C 09/05/14 63.5 1.60 2.99
JOY 140905C00064000 C 09/05/14 64.0 1.60 2.62
JOY 140905C00064500 C 09/05/14 64.5 1.29 2.46
JOY 140905C00065000 C 09/05/14 65.0 1.05 2.18
JOY 140905C00065500 C 09/05/14 65.5 0.97 2.16
JOY 140905C00066000 C 09/05/14 66.0 0.83 1.95
JOY 140905C00066500 C 09/05/14 66.5 0.75 1.78
JOY 140905C00067000 C 09/05/14 67.0 0.60 1.63
JOY 140905C00067500 C 09/05/14 67.5 0.66 1.46
JOY 140905C00068000 C 09/05/14 68.0 0.42 1.32
JOY 140905C00068500 C 09/05/14 68.5 0.37 1.21
JOY 140905C00069000 C 09/05/14 69.0 0.35 1.09
JOY 140905C00069500 C 09/05/14 69.5 0.30 1.02
JOY 140905C00070000 C 09/05/14 70.0 0.25 0.98
JOY 140905C00070500 C 09/05/14 70.5 0.20 0.83
JOY 140905C00071000 C 09/05/14 71.0 0.18 0.80
JOY 140905P00053000 P 09/05/14 53.0 0.01 0.50
JOY 140905P00054000 P 09/05/14 54.0 0.03 0.66
JOY 140905P00055000 P 09/05/14 55.0 0.10 0.82
JOY 140905P00056000 P 09/05/14 56.0 0.16 0.96
JOY 140905P00056500 P 09/05/14 56.5 0.23 1.03
JOY 140905P00057000 P 09/05/14 57.0 0.29 1.13
JOY 140905P00057500 P 09/05/14 57.5 0.36 1.20
JOY 140905P00058000 P 09/05/14 58.0 0.41 1.34
JOY 140905P00058500 P 09/05/14 58.5 0.62 1.48
JOY 140905P00059000 P 09/05/14 59.0 0.78 1.66
JOY 140905P00059500 P 09/05/14 59.5 0.91 1.80
JOY 140905P00060000 P 09/05/14 60.0 1.05 1.98
JOY 140905P00060500 P 09/05/14 60.5 1.19 2.17
JOY 140905P00061000 P 09/05/14 61.0 1.34 2.38
JOY 140905P00061500 P 09/05/14 61.5 1.54 2.77
JOY 140905P00062000 P 09/05/14 62.0 1.65 3.05
JOY 140905P00062500 P 09/05/14 62.5 1.95 3.25
JOY 140905P00063000 P 09/05/14 63.0 2.27 3.60
JOY 140905P00063500 P 09/05/14 63.5 2.38 3.85
JOY 140905P00064000 P 09/05/14 64.0 2.88 4.20
JOY 140905P00064500 P 09/05/14 64.5 2.91 4.25
JOY 140905P00065000 P 09/05/14 65.0 3.35 4.85
JOY 140905P00065500 P 09/05/14 65.5 3.85 5.20
JOY 140905P00066000 P 09/05/14 66.0 4.00 5.55
JOY 140905P00066500 P 09/05/14 66.5 3.95 5.90
JOY 140905P00067000 P 09/05/14 67.0 4.85 6.35
JOY 140905P00067500 P 09/05/14 67.5 5.20 6.70
JOY 140905P00068000 P 09/05/14 68.0 5.65 7.10
JOY 140905P00068500 P 09/05/14 68.5 6.10 7.60
JOY 140905P00069000 P 09/05/14 69.0 6.50 7.90
JOY 140905P00069500 P 09/05/14 69.5 6.95 8.40
JOY 140905P00070000 P 09/05/14 70.0 7.40 8.85
JOY 140905P00070500 P 09/05/14 70.5 7.80 9.30
JOY 140905P00071000 P 09/05/14 71.0 8.20 9.70
JOY 140920C00050000 C 09/20/14 50.0 12.35 13.55
JOY 140920C00055000 C 09/20/14 55.0 7.95 9.00
JOY 140920C00057500 C 09/20/14 57.5 5.90 6.35
JOY 140920C00060000 C 09/20/14 60.0 4.15 4.70
JOY 140920C00062500 C 09/20/14 62.5 2.74 3.15
JOY 140920C00065000 C 09/20/14 65.0 1.72 2.05
JOY 140920C00067500 C 09/20/14 67.5 1.07 1.34
JOY 140920C00070000 C 09/20/14 70.0 0.64 0.80
JOY 140920C00072500 C 09/20/14 72.5 0.38 0.61
JOY 140920C00075000 C 09/20/14 75.0 0.21 0.40
JOY 140920C00080000 C 09/20/14 80.0 0.08 0.22
JOY 140920C00085000 C 09/20/14 85.0 0.03 0.15
JOY 140920P00050000 P 09/20/14 50.0 0.09 0.23
JOY 140920P00055000 P 09/20/14 55.0 0.43 0.99
JOY 140920P00057500 P 09/20/14 57.5 0.88 1.18
JOY 140920P00060000 P 09/20/14 60.0 1.63 1.86
JOY 140920P00062500 P 09/20/14 62.5 2.38 2.96
JOY 140920P00065000 P 09/20/14 65.0 4.20 4.45
JOY 140920P00067500 P 09/20/14 67.5 5.95 6.40
JOY 140920P00070000 P 09/20/14 70.0 7.80 8.40
JOY 140920P00072500 P 09/20/14 72.5 9.65 10.70
JOY 140920P00075000 P 09/20/14 75.0 11.55 13.05
JOY 140920P00080000 P 09/20/14 80.0 16.55 18.25
JOY 140920P00085000 P 09/20/14 85.0 21.25 23.25
JOY 141018C00030000 C 10/18/14 30.0 32.20 33.50
JOY 141018C00035000 C 10/18/14 35.0 27.25 28.50
JOY 141018C00040000 C 10/18/14 40.0 21.55 23.50
JOY 141018C00045000 C 10/18/14 45.0 17.35 18.85
JOY 141018C00050000 C 10/18/14 50.0 12.40 13.60
JOY 141018C00052500 C 10/18/14 52.5 10.25 11.30
JOY 141018C00055000 C 10/18/14 55.0 8.05 9.30
JOY 141018C00057500 C 10/18/14 57.5 6.20 6.65
JOY 141018C00060000 C 10/18/14 60.0 4.50 4.90
JOY 141018C00062500 C 10/18/14 62.5 3.30 3.45
JOY 141018C00065000 C 10/18/14 65.0 2.06 2.39
JOY 141018C00067500 C 10/18/14 67.5 1.31 1.60
JOY 141018C00070000 C 10/18/14 70.0 0.83 1.05
JOY 141018C00072500 C 10/18/14 72.5 0.46 0.71
JOY 141018C00075000 C 10/18/14 75.0 0.29 0.48
JOY 141018C00080000 C 10/18/14 80.0 0.12 0.23
JOY 141018C00085000 C 10/18/14 85.0 0.03 0.13
JOY 141018P00030000 P 10/18/14 30.0 0.00 0.15
JOY 141018P00035000 P 10/18/14 35.0 0.00 0.15
JOY 141018P00040000 P 10/18/14 40.0 0.00 0.08
JOY 141018P00045000 P 10/18/14 45.0 0.05 0.16
JOY 141018P00050000 P 10/18/14 50.0 0.22 0.38
JOY 141018P00052500 P 10/18/14 52.5 0.41 0.61
JOY 141018P00055000 P 10/18/14 55.0 0.75 0.96
JOY 141018P00057500 P 10/18/14 57.5 1.27 1.56
JOY 141018P00060000 P 10/18/14 60.0 2.06 2.33
JOY 141018P00062500 P 10/18/14 62.5 3.20 3.45
JOY 141018P00065000 P 10/18/14 65.0 4.60 4.90
JOY 141018P00067500 P 10/18/14 67.5 6.30 6.65
JOY 141018P00070000 P 10/18/14 70.0 8.25 8.65
JOY 141018P00072500 P 10/18/14 72.5 9.70 11.00
JOY 141018P00075000 P 10/18/14 75.0 12.15 13.20
JOY 141018P00080000 P 10/18/14 80.0 16.35 18.05
JOY 141018P00085000 P 10/18/14 85.0 21.25 23.35
JOY 150117C00025000 C 01/17/15 25.0 36.35 39.80
JOY 150117C00030000 C 01/17/15 30.0 31.40 34.45
JOY 150117C00035000 C 01/17/15 35.0 26.35 29.55
JOY 150117C00040000 C 01/17/15 40.0 22.05 23.95
JOY 150117C00045000 C 01/17/15 45.0 17.30 19.20
JOY 150117C00050000 C 01/17/15 50.0 12.95 14.05
JOY 150117C00052500 C 01/17/15 52.5 11.00 11.45
JOY 150117C00055000 C 01/17/15 55.0 9.00 9.50
JOY 150117C00057500 C 01/17/15 57.5 7.25 7.60
JOY 150117C00060000 C 01/17/15 60.0 5.75 6.00
JOY 150117C00062500 C 01/17/15 62.5 4.35 4.70
JOY 150117C00065000 C 01/17/15 65.0 3.35 3.50
JOY 150117C00067500 C 01/17/15 67.5 2.29 2.59
JOY 150117C00070000 C 01/17/15 70.0 1.58 1.96
JOY 150117C00072500 C 01/17/15 72.5 1.11 1.40
JOY 150117C00075000 C 01/17/15 75.0 0.73 1.00
JOY 150117C00077500 C 01/17/15 77.5 0.48 0.69
JOY 150117C00080000 C 01/17/15 80.0 0.31 0.49
JOY 150117C00085000 C 01/17/15 85.0 0.11 0.23
JOY 150117C00090000 C 01/17/15 90.0 0.02 0.12
JOY 150117C00095000 C 01/17/15 95.0 0.00 0.14
JOY 150117C00100000 C 01/17/15 100.0 0.00 0.12
JOY 150117P00025000 P 01/17/15 25.0 0.00 0.15
JOY 150117P00030000 P 01/17/15 30.0 0.00 0.15
JOY 150117P00035000 P 01/17/15 35.0 0.05 0.09
JOY 150117P00040000 P 01/17/15 40.0 0.09 0.20
JOY 150117P00045000 P 01/17/15 45.0 0.31 0.49
JOY 150117P00050000 P 01/17/15 50.0 0.76 0.99
JOY 150117P00052500 P 01/17/15 52.5 1.18 1.39
JOY 150117P00055000 P 01/17/15 55.0 1.71 1.93
JOY 150117P00057500 P 01/17/15 57.5 2.42 2.72
JOY 150117P00060000 P 01/17/15 60.0 3.35 3.60
JOY 150117P00062500 P 01/17/15 62.5 4.50 4.80
JOY 150117P00065000 P 01/17/15 65.0 5.90 6.15
JOY 150117P00067500 P 01/17/15 67.5 7.45 7.80
JOY 150117P00070000 P 01/17/15 70.0 9.25 9.60
JOY 150117P00072500 P 01/17/15 72.5 11.15 11.65
JOY 150117P00075000 P 01/17/15 75.0 13.25 13.70
JOY 150117P00077500 P 01/17/15 77.5 14.95 16.45
JOY 150117P00080000 P 01/17/15 80.0 17.25 18.20
JOY 150117P00085000 P 01/17/15 85.0 21.75 23.35
JOY 150117P00090000 P 01/17/15 90.0 26.40 28.40
JOY 150117P00095000 P 01/17/15 95.0 30.90 34.00
JOY 150117P00100000 P 01/17/15 100.0 35.85 38.75
JOY 160115C00030000 C 01/15/16 30.0 30.70 35.05
JOY 160115C00033000 C 01/15/16 33.0 25.00 35.00
JOY 160115C00035000 C 01/15/16 35.0 26.50 30.15
JOY 160115C00038000 C 01/15/16 38.0 20.30 30.30
JOY 160115C00040000 C 01/15/16 40.0 22.15 24.55
JOY 160115C00043000 C 01/15/16 43.0 14.60 24.60
JOY 160115C00045000 C 01/15/16 45.0 18.20 20.00
JOY 160115C00048000 C 01/15/16 48.0 11.90 21.90
JOY 160115C00050000 C 01/15/16 50.0 13.40 17.00
JOY 160115C00052500 C 01/15/16 52.5 12.90 13.70
JOY 160115C00055000 C 01/15/16 55.0 11.25 12.00
JOY 160115C00057500 C 01/15/16 57.5 9.80 10.45
JOY 160115C00060000 C 01/15/16 60.0 8.35 9.00
JOY 160115C00062500 C 01/15/16 62.5 7.15 7.70
JOY 160115C00065000 C 01/15/16 65.0 6.00 6.55
JOY 160115C00067500 C 01/15/16 67.5 4.95 5.50
JOY 160115C00070000 C 01/15/16 70.0 4.05 4.60
JOY 160115C00072500 C 01/15/16 72.5 3.25 3.80
JOY 160115C00075000 C 01/15/16 75.0 2.60 3.10
JOY 160115C00080000 C 01/15/16 80.0 1.60 2.05
JOY 160115C00085000 C 01/15/16 85.0 0.93 1.31
JOY 160115C00090000 C 01/15/16 90.0 0.53 0.82
JOY 160115C00095000 C 01/15/16 95.0 0.26 0.74
JOY 160115P00030000 P 01/15/16 30.0 0.18 0.43
JOY 160115P00033000 P 01/15/16 33.0 0.00 5.00
JOY 160115P00035000 P 01/15/16 35.0 0.46 0.69
JOY 160115P00038000 P 01/15/16 38.0 0.00 5.00
JOY 160115P00040000 P 01/15/16 40.0 0.97 1.25
JOY 160115P00043000 P 01/15/16 43.0 0.00 5.00
JOY 160115P00045000 P 01/15/16 45.0 1.68 2.06
JOY 160115P00048000 P 01/15/16 48.0 0.10 5.10
JOY 160115P00050000 P 01/15/16 50.0 2.76 3.20
JOY 160115P00052500 P 01/15/16 52.5 3.50 4.00
JOY 160115P00055000 P 01/15/16 55.0 4.30 4.75
JOY 160115P00057500 P 01/15/16 57.5 5.00 5.70
JOY 160115P00060000 P 01/15/16 60.0 6.30 6.80
JOY 160115P00062500 P 01/15/16 62.5 7.45 8.10
JOY 160115P00065000 P 01/15/16 65.0 8.75 9.45
JOY 160115P00067500 P 01/15/16 67.5 10.25 10.90
JOY 160115P00070000 P 01/15/16 70.0 11.75 12.50
JOY 160115P00072500 P 01/15/16 72.5 13.50 14.25
JOY 160115P00075000 P 01/15/16 75.0 15.25 16.05
JOY 160115P00080000 P 01/15/16 80.0 18.55 21.10
JOY 160115P00085000 P 01/15/16 85.0 22.55 24.90
JOY 160115P00090000 P 01/15/16 90.0 27.05 29.35
JOY 160115P00095000 P 01/15/16 95.0 30.75 35.15

OPRA data is delayed 15 minutes.