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 (2014-09-05)Premium Content

Joy Global Inc (JOY)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 140920C00050000 C 09/20/14 50.0 7.45 8.45
JOY 140920C00052500 C 09/20/14 52.5 4.40 5.65
JOY 140920C00053000 C 09/20/14 53.0 4.45 5.40
JOY 140920C00053500 C 09/20/14 53.5 3.90 4.90
JOY 140920C00054000 C 09/20/14 54.0 3.35 4.45
JOY 140920C00054500 C 09/20/14 54.5 2.98 3.90
JOY 140920C00055000 C 09/20/14 55.0 2.49 3.25
JOY 140920C00055500 C 09/20/14 55.5 2.00 2.69
JOY 140920C00056000 C 09/20/14 56.0 1.51 2.17
JOY 140920C00056500 C 09/20/14 56.5 0.80 1.65
JOY 140920C00057000 C 09/20/14 57.0 0.50 1.18
JOY 140920C00057500 C 09/20/14 57.5 0.15 0.71
JOY 140920C00058000 C 09/20/14 58.0 0.00 0.09
JOY 140920C00058500 C 09/20/14 58.5 0.01 0.06
JOY 140920C00059000 C 09/20/14 59.0 0.00 0.06
JOY 140920C00059500 C 09/20/14 59.5 0.00 0.01
JOY 140920C00060000 C 09/20/14 60.0 0.00 0.06
JOY 140920C00060500 C 09/20/14 60.5 0.00 0.06
JOY 140920C00061000 C 09/20/14 61.0 0.00 0.06
JOY 140920C00061500 C 09/20/14 61.5 0.00 0.06
JOY 140920C00062000 C 09/20/14 62.0 0.00 0.06
JOY 140920C00062500 C 09/20/14 62.5 0.00 0.04
JOY 140920C00063000 C 09/20/14 63.0 0.00 0.06
JOY 140920C00063500 C 09/20/14 63.5 0.00 0.06
JOY 140920C00064000 C 09/20/14 64.0 0.00 0.06
JOY 140920C00064500 C 09/20/14 64.5 0.00 0.06
JOY 140920C00065000 C 09/20/14 65.0 0.00 0.01
JOY 140920C00065500 C 09/20/14 65.5 0.00 0.06
JOY 140920C00066000 C 09/20/14 66.0 0.00 0.06
JOY 140920C00066500 C 09/20/14 66.5 0.00 0.06
JOY 140920C00067000 C 09/20/14 67.0 0.00 0.06
JOY 140920C00067500 C 09/20/14 67.5 0.00 0.02
JOY 140920C00068000 C 09/20/14 68.0 0.00 0.06
JOY 140920C00068500 C 09/20/14 68.5 0.00 0.06
JOY 140920C00069000 C 09/20/14 69.0 0.00 0.06
JOY 140920C00070000 C 09/20/14 70.0 0.00 0.06
JOY 140920C00072500 C 09/20/14 72.5 0.00 0.01
JOY 140920C00075000 C 09/20/14 75.0 0.00 0.06
JOY 140920C00080000 C 09/20/14 80.0 0.00 0.06
JOY 140920C00085000 C 09/20/14 85.0 0.00 0.06
JOY 140920P00050000 P 09/20/14 50.0 0.00 0.06
JOY 140920P00052500 P 09/20/14 52.5 0.00 0.06
JOY 140920P00053000 P 09/20/14 53.0 0.00 0.06
JOY 140920P00053500 P 09/20/14 53.5 0.00 0.06
JOY 140920P00054000 P 09/20/14 54.0 0.00 0.06
JOY 140920P00054500 P 09/20/14 54.5 0.00 0.06
JOY 140920P00055000 P 09/20/14 55.0 0.00 0.06
JOY 140920P00055500 P 09/20/14 55.5 0.00 0.06
JOY 140920P00056000 P 09/20/14 56.0 0.00 0.06
JOY 140920P00056500 P 09/20/14 56.5 0.00 0.06
JOY 140920P00057000 P 09/20/14 57.0 0.00 0.01
JOY 140920P00057500 P 09/20/14 57.5 0.01 0.04
JOY 140920P00058000 P 09/20/14 58.0 0.01 0.06
JOY 140920P00058500 P 09/20/14 58.5 0.36 1.02
JOY 140920P00059000 P 09/20/14 59.0 0.79 1.19
JOY 140920P00059500 P 09/20/14 59.5 1.32 1.67
JOY 140920P00060000 P 09/20/14 60.0 1.82 2.20
JOY 140920P00060500 P 09/20/14 60.5 2.35 2.63
JOY 140920P00061000 P 09/20/14 61.0 2.82 3.25
JOY 140920P00061500 P 09/20/14 61.5 3.25 3.70
JOY 140920P00062000 P 09/20/14 62.0 3.75 4.20
JOY 140920P00062500 P 09/20/14 62.5 4.35 4.70
JOY 140920P00063000 P 09/20/14 63.0 4.20 5.55
JOY 140920P00063500 P 09/20/14 63.5 5.25 6.00
JOY 140920P00064000 P 09/20/14 64.0 5.15 6.60
JOY 140920P00064500 P 09/20/14 64.5 5.65 7.05
JOY 140920P00065000 P 09/20/14 65.0 6.10 7.55
JOY 140920P00065500 P 09/20/14 65.5 6.15 7.75
JOY 140920P00066000 P 09/20/14 66.0 7.05 8.60
JOY 140920P00066500 P 09/20/14 66.5 7.55 9.05
JOY 140920P00067000 P 09/20/14 67.0 8.05 9.55
JOY 140920P00067500 P 09/20/14 67.5 8.45 9.75
JOY 140920P00068000 P 09/20/14 68.0 8.65 10.25
JOY 140920P00068500 P 09/20/14 68.5 9.50 11.20
JOY 140920P00069000 P 09/20/14 69.0 9.75 11.50
JOY 140920P00070000 P 09/20/14 70.0 10.30 13.00
JOY 140920P00072500 P 09/20/14 72.5 12.40 15.85
JOY 140920P00075000 P 09/20/14 75.0 15.30 18.40
JOY 140920P00080000 P 09/20/14 80.0 20.30 23.25
JOY 140920P00085000 P 09/20/14 85.0 25.60 28.00
JOY 140926C00045000 C 09/26/14 45.0 12.40 13.45
JOY 140926C00046000 C 09/26/14 46.0 10.70 12.60
JOY 140926C00047000 C 09/26/14 47.0 10.05 11.60
JOY 140926C00048000 C 09/26/14 48.0 9.45 10.45
JOY 140926C00049000 C 09/26/14 49.0 8.30 9.60
JOY 140926C00050000 C 09/26/14 50.0 7.55 8.80
JOY 140926C00052000 C 09/26/14 52.0 5.55 6.80
JOY 140926C00052500 C 09/26/14 52.5 5.05 6.30
JOY 140926C00053000 C 09/26/14 53.0 4.35 5.90
JOY 140926C00053500 C 09/26/14 53.5 4.05 5.35
JOY 140926C00054000 C 09/26/14 54.0 3.55 4.80
JOY 140926C00054500 C 09/26/14 54.5 3.10 4.05
JOY 140926C00055000 C 09/26/14 55.0 2.63 3.90
JOY 140926C00055500 C 09/26/14 55.5 2.15 3.45
JOY 140926C00056000 C 09/26/14 56.0 1.73 2.45
JOY 140926C00056500 C 09/26/14 56.5 1.50 1.97
JOY 140926C00057000 C 09/26/14 57.0 1.28 1.53
JOY 140926C00057500 C 09/26/14 57.5 0.89 1.29
JOY 140926C00058000 C 09/26/14 58.0 0.61 0.87
JOY 140926C00058500 C 09/26/14 58.5 0.47 0.66
JOY 140926C00059000 C 09/26/14 59.0 0.36 0.50
JOY 140926C00059500 C 09/26/14 59.5 0.20 0.41
JOY 140926C00060000 C 09/26/14 60.0 0.12 0.25
JOY 140926C00060500 C 09/26/14 60.5 0.11 0.27
JOY 140926C00061000 C 09/26/14 61.0 0.07 0.19
JOY 140926C00061500 C 09/26/14 61.5 0.05 0.14
JOY 140926C00062000 C 09/26/14 62.0 0.03 0.10
JOY 140926C00062500 C 09/26/14 62.5 0.06 0.12
JOY 140926C00063000 C 09/26/14 63.0 0.01 0.10
JOY 140926C00063500 C 09/26/14 63.5 0.00 0.15
JOY 140926C00064000 C 09/26/14 64.0 0.00 0.15
JOY 140926C00064500 C 09/26/14 64.5 0.00 0.10
JOY 140926C00065000 C 09/26/14 65.0 0.00 0.10
JOY 140926C00065500 C 09/26/14 65.5 0.00 0.08
JOY 140926C00066000 C 09/26/14 66.0 0.00 0.07
JOY 140926C00066500 C 09/26/14 66.5 0.00 0.08
JOY 140926C00067000 C 09/26/14 67.0 0.01 0.08
JOY 140926C00070000 C 09/26/14 70.0 0.00 0.14
JOY 140926C00072500 C 09/26/14 72.5 0.00 0.17
JOY 140926C00075000 C 09/26/14 75.0 0.00 0.16
JOY 140926C00080000 C 09/26/14 80.0 0.00 0.08
JOY 140926C00085000 C 09/26/14 85.0 0.00 0.08
JOY 140926C00090000 C 09/26/14 90.0 0.00 0.07
JOY 140926P00045000 P 09/26/14 45.0 0.00 0.16
JOY 140926P00046000 P 09/26/14 46.0 0.00 0.17
JOY 140926P00047000 P 09/26/14 47.0 0.00 0.16
JOY 140926P00048000 P 09/26/14 48.0 0.00 0.17
JOY 140926P00049000 P 09/26/14 49.0 0.00 0.17
JOY 140926P00050000 P 09/26/14 50.0 0.00 0.08
JOY 140926P00052000 P 09/26/14 52.0 0.00 0.19
JOY 140926P00052500 P 09/26/14 52.5 0.00 0.09
JOY 140926P00053000 P 09/26/14 53.0 0.00 0.19
JOY 140926P00053500 P 09/26/14 53.5 0.00 0.16
JOY 140926P00054000 P 09/26/14 54.0 0.00 0.19
JOY 140926P00054500 P 09/26/14 54.5 0.00 0.16
JOY 140926P00055000 P 09/26/14 55.0 0.03 0.11
JOY 140926P00055500 P 09/26/14 55.5 0.04 0.22
JOY 140926P00056000 P 09/26/14 56.0 0.13 0.25
JOY 140926P00056500 P 09/26/14 56.5 0.22 0.37
JOY 140926P00057000 P 09/26/14 57.0 0.30 0.64
JOY 140926P00057500 P 09/26/14 57.5 0.49 0.61
JOY 140926P00058000 P 09/26/14 58.0 0.67 1.15
JOY 140926P00058500 P 09/26/14 58.5 0.95 1.48
JOY 140926P00059000 P 09/26/14 59.0 1.31 1.86
JOY 140926P00059500 P 09/26/14 59.5 1.66 2.30
JOY 140926P00060000 P 09/26/14 60.0 2.05 2.74
JOY 140926P00060500 P 09/26/14 60.5 2.17 3.15
JOY 140926P00061000 P 09/26/14 61.0 2.44 3.65
JOY 140926P00061500 P 09/26/14 61.5 3.30 4.05
JOY 140926P00062000 P 09/26/14 62.0 3.80 4.55
JOY 140926P00062500 P 09/26/14 62.5 3.80 5.05
JOY 140926P00063000 P 09/26/14 63.0 4.30 5.55
JOY 140926P00063500 P 09/26/14 63.5 4.75 6.00
JOY 140926P00064000 P 09/26/14 64.0 5.20 6.50
JOY 140926P00064500 P 09/26/14 64.5 5.65 7.00
JOY 140926P00065000 P 09/26/14 65.0 6.25 7.50
JOY 140926P00065500 P 09/26/14 65.5 6.65 8.00
JOY 140926P00066000 P 09/26/14 66.0 7.15 8.50
JOY 140926P00066500 P 09/26/14 66.5 7.75 9.00
JOY 140926P00067000 P 09/26/14 67.0 8.20 9.50
JOY 140926P00070000 P 09/26/14 70.0 11.10 12.65
JOY 140926P00072500 P 09/26/14 72.5 12.45 15.75
JOY 140926P00075000 P 09/26/14 75.0 14.95 18.75
JOY 140926P00080000 P 09/26/14 80.0 19.95 23.15
JOY 140926P00085000 P 09/26/14 85.0 24.65 28.90
JOY 140926P00090000 P 09/26/14 90.0 29.90 33.30
JOY 141003C00050000 C 10/03/14 50.0 7.55 8.95
JOY 141003C00052000 C 10/03/14 52.0 5.50 6.85
JOY 141003C00053000 C 10/03/14 53.0 4.45 5.90
JOY 141003C00053500 C 10/03/14 53.5 4.00 5.40
JOY 141003C00054000 C 10/03/14 54.0 3.60 4.90
JOY 141003C00054500 C 10/03/14 54.5 3.15 3.95
JOY 141003C00055000 C 10/03/14 55.0 2.78 4.00
JOY 141003C00055500 C 10/03/14 55.5 2.53 3.50
JOY 141003C00056000 C 10/03/14 56.0 1.90 3.10
JOY 141003C00056500 C 10/03/14 56.5 1.86 2.38
JOY 141003C00057000 C 10/03/14 57.0 1.57 1.84
JOY 141003C00057500 C 10/03/14 57.5 1.28 1.59
JOY 141003C00058000 C 10/03/14 58.0 0.87 1.25
JOY 141003C00058500 C 10/03/14 58.5 0.68 1.01
JOY 141003C00059000 C 10/03/14 59.0 0.52 0.97
JOY 141003C00059500 C 10/03/14 59.5 0.35 0.67
JOY 141003C00060000 C 10/03/14 60.0 0.32 0.53
JOY 141003C00060500 C 10/03/14 60.5 0.23 0.42
JOY 141003C00061000 C 10/03/14 61.0 0.16 0.29
JOY 141003C00061500 C 10/03/14 61.5 0.10 0.28
JOY 141003C00062000 C 10/03/14 62.0 0.08 0.23
JOY 141003C00062500 C 10/03/14 62.5 0.05 0.17
JOY 141003C00063000 C 10/03/14 63.0 0.03 0.15
JOY 141003C00063500 C 10/03/14 63.5 0.01 0.15
JOY 141003C00064000 C 10/03/14 64.0 0.02 0.12
JOY 141003C00064500 C 10/03/14 64.5 0.00 0.11
JOY 141003C00065000 C 10/03/14 65.0 0.00 0.10
JOY 141003C00065500 C 10/03/14 65.5 0.00 0.09
JOY 141003C00066000 C 10/03/14 66.0 0.00 0.08
JOY 141003C00066500 C 10/03/14 66.5 0.00 0.08
JOY 141003C00067000 C 10/03/14 67.0 0.00 0.08
JOY 141003C00067500 C 10/03/14 67.5 0.00 0.08
JOY 141003C00068000 C 10/03/14 68.0 0.00 0.13
JOY 141003C00068500 C 10/03/14 68.5 0.00 0.13
JOY 141003C00069000 C 10/03/14 69.0 0.00 0.07
JOY 141003C00069500 C 10/03/14 69.5 0.00 0.07
JOY 141003C00070000 C 10/03/14 70.0 0.00 0.10
JOY 141003C00070500 C 10/03/14 70.5 0.00 0.16
JOY 141003C00071000 C 10/03/14 71.0 0.00 0.10
JOY 141003C00071500 C 10/03/14 71.5 0.00 0.10
JOY 141003P00050000 P 10/03/14 50.0 0.00 0.20
JOY 141003P00052000 P 10/03/14 52.0 0.00 0.22
JOY 141003P00053000 P 10/03/14 53.0 0.01 0.25
JOY 141003P00053500 P 10/03/14 53.5 0.01 0.27
JOY 141003P00054000 P 10/03/14 54.0 0.03 0.29
JOY 141003P00054500 P 10/03/14 54.5 0.04 0.29
JOY 141003P00055000 P 10/03/14 55.0 0.12 0.29
JOY 141003P00055500 P 10/03/14 55.5 0.18 0.47
JOY 141003P00056000 P 10/03/14 56.0 0.36 0.57
JOY 141003P00056500 P 10/03/14 56.5 0.49 0.72
JOY 141003P00057000 P 10/03/14 57.0 0.60 0.98
JOY 141003P00057500 P 10/03/14 57.5 0.80 1.20
JOY 141003P00058000 P 10/03/14 58.0 0.97 1.40
JOY 141003P00058500 P 10/03/14 58.5 1.24 1.79
JOY 141003P00059000 P 10/03/14 59.0 1.54 2.00
JOY 141003P00059500 P 10/03/14 59.5 1.89 2.49
JOY 141003P00060000 P 10/03/14 60.0 2.17 2.84
JOY 141003P00060500 P 10/03/14 60.5 2.64 3.25
JOY 141003P00061000 P 10/03/14 61.0 3.10 3.70
JOY 141003P00061500 P 10/03/14 61.5 3.00 4.15
JOY 141003P00062000 P 10/03/14 62.0 3.40 4.60
JOY 141003P00062500 P 10/03/14 62.5 3.85 5.10
JOY 141003P00063000 P 10/03/14 63.0 4.30 5.55
JOY 141003P00063500 P 10/03/14 63.5 4.85 6.20
JOY 141003P00064000 P 10/03/14 64.0 5.15 6.55
JOY 141003P00064500 P 10/03/14 64.5 5.80 7.20
JOY 141003P00065000 P 10/03/14 65.0 6.20 7.75
JOY 141003P00065500 P 10/03/14 65.5 6.75 8.05
JOY 141003P00066000 P 10/03/14 66.0 7.20 9.35
JOY 141003P00066500 P 10/03/14 66.5 7.75 9.80
JOY 141003P00067000 P 10/03/14 67.0 8.15 9.65
JOY 141003P00067500 P 10/03/14 67.5 8.65 10.80
JOY 141003P00068000 P 10/03/14 68.0 9.05 10.70
JOY 141003P00068500 P 10/03/14 68.5 8.55 11.05
JOY 141003P00069000 P 10/03/14 69.0 9.05 12.30
JOY 141003P00069500 P 10/03/14 69.5 10.60 12.60
JOY 141003P00070000 P 10/03/14 70.0 10.90 13.25
JOY 141003P00070500 P 10/03/14 70.5 11.25 13.15
JOY 141003P00071000 P 10/03/14 71.0 11.75 13.55
JOY 141003P00071500 P 10/03/14 71.5 12.25 14.15
JOY 141010C00053000 C 10/10/14 53.0 4.60 5.45
JOY 141010C00053500 C 10/10/14 53.5 4.15 4.90
JOY 141010C00054000 C 10/10/14 54.0 3.75 4.40
JOY 141010C00054500 C 10/10/14 54.5 3.35 4.00
JOY 141010C00055000 C 10/10/14 55.0 2.72 3.90
JOY 141010C00055500 C 10/10/14 55.5 2.77 3.30
JOY 141010C00056000 C 10/10/14 56.0 2.22 3.15
JOY 141010C00056500 C 10/10/14 56.5 1.96 2.80
JOY 141010C00057000 C 10/10/14 57.0 1.79 2.11
JOY 141010C00057500 C 10/10/14 57.5 1.34 1.97
JOY 141010C00058000 C 10/10/14 58.0 1.10 1.49
JOY 141010C00058500 C 10/10/14 58.5 0.90 1.47
JOY 141010C00059000 C 10/10/14 59.0 0.67 1.05
JOY 141010C00059500 C 10/10/14 59.5 0.52 1.01
JOY 141010C00060000 C 10/10/14 60.0 0.44 0.70
JOY 141010C00060500 C 10/10/14 60.5 0.34 0.65
JOY 141010C00061000 C 10/10/14 61.0 0.32 0.54
JOY 141010C00061500 C 10/10/14 61.5 0.20 0.65
JOY 141010C00062000 C 10/10/14 62.0 0.15 0.47
JOY 141010C00062500 C 10/10/14 62.5 0.14 0.37
JOY 141010C00063000 C 10/10/14 63.0 0.12 0.41
JOY 141010C00063500 C 10/10/14 63.5 0.09 0.37
JOY 141010C00064000 C 10/10/14 64.0 0.07 0.34
JOY 141010C00064500 C 10/10/14 64.5 0.05 0.30
JOY 141010C00065000 C 10/10/14 65.0 0.04 0.17
JOY 141010C00065500 C 10/10/14 65.5 0.01 0.30
JOY 141010C00066000 C 10/10/14 66.0 0.02 0.25
JOY 141010C00066500 C 10/10/14 66.5 0.00 0.26
JOY 141010C00067000 C 10/10/14 67.0 0.00 0.26
JOY 141010C00067500 C 10/10/14 67.5 0.00 0.16
JOY 141010C00068000 C 10/10/14 68.0 0.00 0.23
JOY 141010C00068500 C 10/10/14 68.5 0.00 0.24
JOY 141010C00069000 C 10/10/14 69.0 0.00 0.22
JOY 141010C00069500 C 10/10/14 69.5 0.00 0.20
JOY 141010C00070000 C 10/10/14 70.0 0.00 0.15
JOY 141010C00070500 C 10/10/14 70.5 0.00 0.20
JOY 141010C00071000 C 10/10/14 71.0 0.00 0.20
JOY 141010C00071500 C 10/10/14 71.5 0.00 0.17
JOY 141010P00053000 P 10/10/14 53.0 0.04 0.29
JOY 141010P00053500 P 10/10/14 53.5 0.06 0.31
JOY 141010P00054000 P 10/10/14 54.0 0.10 0.34
JOY 141010P00054500 P 10/10/14 54.5 0.13 0.37
JOY 141010P00055000 P 10/10/14 55.0 0.22 0.47
JOY 141010P00055500 P 10/10/14 55.5 0.42 0.65
JOY 141010P00056000 P 10/10/14 56.0 0.55 0.78
JOY 141010P00056500 P 10/10/14 56.5 0.63 0.94
JOY 141010P00057000 P 10/10/14 57.0 0.75 1.00
JOY 141010P00057500 P 10/10/14 57.5 1.02 1.44
JOY 141010P00058000 P 10/10/14 58.0 1.28 1.57
JOY 141010P00058500 P 10/10/14 58.5 1.52 1.93
JOY 141010P00059000 P 10/10/14 59.0 1.79 2.00
JOY 141010P00059500 P 10/10/14 59.5 2.14 2.50
JOY 141010P00060000 P 10/10/14 60.0 2.42 2.98
JOY 141010P00060500 P 10/10/14 60.5 2.81 3.40
JOY 141010P00061000 P 10/10/14 61.0 2.81 3.85
JOY 141010P00061500 P 10/10/14 61.5 3.55 4.25
JOY 141010P00062000 P 10/10/14 62.0 3.65 4.75
JOY 141010P00062500 P 10/10/14 62.5 3.95 5.15
JOY 141010P00063000 P 10/10/14 63.0 4.45 5.75
JOY 141010P00063500 P 10/10/14 63.5 4.85 6.15
JOY 141010P00064000 P 10/10/14 64.0 5.30 6.65
JOY 141010P00064500 P 10/10/14 64.5 5.85 7.15
JOY 141010P00065000 P 10/10/14 65.0 6.20 7.60
JOY 141010P00065500 P 10/10/14 65.5 6.80 8.20
JOY 141010P00066000 P 10/10/14 66.0 7.30 8.65
JOY 141010P00066500 P 10/10/14 66.5 7.75 9.20
JOY 141010P00067000 P 10/10/14 67.0 8.25 9.70
JOY 141010P00067500 P 10/10/14 67.5 8.75 10.15
JOY 141010P00068000 P 10/10/14 68.0 8.15 10.60
JOY 141010P00068500 P 10/10/14 68.5 9.75 11.10
JOY 141010P00069000 P 10/10/14 69.0 10.10 11.60
JOY 141010P00069500 P 10/10/14 69.5 10.60 12.05
JOY 141010P00070000 P 10/10/14 70.0 10.85 12.60
JOY 141010P00070500 P 10/10/14 70.5 11.30 13.10
JOY 141010P00071000 P 10/10/14 71.0 11.80 13.60
JOY 141010P00071500 P 10/10/14 71.5 12.30 14.00
JOY 141018C00030000 C 10/18/14 30.0 27.50 28.45
JOY 141018C00035000 C 10/18/14 35.0 22.20 23.45
JOY 141018C00040000 C 10/18/14 40.0 17.45 18.45
JOY 141018C00045000 C 10/18/14 45.0 12.55 14.15
JOY 141018C00050000 C 10/18/14 50.0 7.60 8.90
JOY 141018C00052500 C 10/18/14 52.5 5.20 5.95
JOY 141018C00055000 C 10/18/14 55.0 3.35 3.70
JOY 141018C00057500 C 10/18/14 57.5 1.67 1.91
JOY 141018C00060000 C 10/18/14 60.0 0.70 0.81
JOY 141018C00062500 C 10/18/14 62.5 0.29 0.36
JOY 141018C00065000 C 10/18/14 65.0 0.13 0.18
JOY 141018C00067500 C 10/18/14 67.5 0.07 0.10
JOY 141018C00070000 C 10/18/14 70.0 0.05 0.10
JOY 141018C00072500 C 10/18/14 72.5 0.02 0.05
JOY 141018C00075000 C 10/18/14 75.0 0.01 0.04
JOY 141018C00080000 C 10/18/14 80.0 0.00 0.03
JOY 141018C00085000 C 10/18/14 85.0 0.00 0.09
JOY 141018P00030000 P 10/18/14 30.0 0.00 0.02
JOY 141018P00035000 P 10/18/14 35.0 0.00 0.02
JOY 141018P00040000 P 10/18/14 40.0 0.00 0.08
JOY 141018P00045000 P 10/18/14 45.0 0.00 0.03
JOY 141018P00050000 P 10/18/14 50.0 0.04 0.11
JOY 141018P00052500 P 10/18/14 52.5 0.14 0.20
JOY 141018P00055000 P 10/18/14 55.0 0.46 0.53
JOY 141018P00057500 P 10/18/14 57.5 1.22 1.36
JOY 141018P00060000 P 10/18/14 60.0 2.64 2.82
JOY 141018P00062500 P 10/18/14 62.5 4.65 5.00
JOY 141018P00065000 P 10/18/14 65.0 6.25 7.65
JOY 141018P00067500 P 10/18/14 67.5 8.70 10.10
JOY 141018P00070000 P 10/18/14 70.0 10.85 12.20
JOY 141018P00072500 P 10/18/14 72.5 13.30 15.10
JOY 141018P00075000 P 10/18/14 75.0 15.75 17.50
JOY 141018P00080000 P 10/18/14 80.0 19.95 23.20
JOY 141018P00085000 P 10/18/14 85.0 25.35 27.55
JOY 141024C00053000 C 10/24/14 53.0 4.85 6.15
JOY 141024C00053500 C 10/24/14 53.5 4.25 5.70
JOY 141024C00054000 C 10/24/14 54.0 3.85 5.15
JOY 141024C00054500 C 10/24/14 54.5 3.65 4.80
JOY 141024C00055000 C 10/24/14 55.0 3.10 4.40
JOY 141024C00055500 C 10/24/14 55.5 2.94 4.00
JOY 141024C00056000 C 10/24/14 56.0 2.60 3.60
JOY 141024C00056500 C 10/24/14 56.5 2.29 3.25
JOY 141024C00057000 C 10/24/14 57.0 1.90 2.61
JOY 141024C00057500 C 10/24/14 57.5 1.68 2.57
JOY 141024C00058000 C 10/24/14 58.0 1.47 2.09
JOY 141024C00058500 C 10/24/14 58.5 1.08 1.70
JOY 141024C00059000 C 10/24/14 59.0 0.91 1.67
JOY 141024C00059500 C 10/24/14 59.5 0.73 1.50
JOY 141024C00060000 C 10/24/14 60.0 0.69 1.31
JOY 141024C00060500 C 10/24/14 60.5 0.63 1.13
JOY 141024C00061000 C 10/24/14 61.0 0.51 1.06
JOY 141024C00061500 C 10/24/14 61.5 0.41 0.88
JOY 141024C00062000 C 10/24/14 62.0 0.32 0.74
JOY 141024C00062500 C 10/24/14 62.5 0.25 0.58
JOY 141024C00063000 C 10/24/14 63.0 0.24 0.50
JOY 141024C00063500 C 10/24/14 63.5 0.15 0.53
JOY 141024C00064000 C 10/24/14 64.0 0.12 0.51
JOY 141024C00064500 C 10/24/14 64.5 0.10 0.44
JOY 141024C00065000 C 10/24/14 65.0 0.08 0.39
JOY 141024C00065500 C 10/24/14 65.5 0.04 0.34
JOY 141024C00066000 C 10/24/14 66.0 0.02 0.34
JOY 141024C00066500 C 10/24/14 66.5 0.05 0.36
JOY 141024C00067000 C 10/24/14 67.0 0.04 0.28
JOY 141024C00067500 C 10/24/14 67.5 0.01 0.27
JOY 141024C00068000 C 10/24/14 68.0 0.01 0.25
JOY 141024C00068500 C 10/24/14 68.5 0.00 0.25
JOY 141024C00069000 C 10/24/14 69.0 0.00 0.24
JOY 141024C00069500 C 10/24/14 69.5 0.00 0.23
JOY 141024C00070000 C 10/24/14 70.0 0.00 0.15
JOY 141024C00071000 C 10/24/14 71.0 0.00 0.14
JOY 141024P00053000 P 10/24/14 53.0 0.09 0.40
JOY 141024P00053500 P 10/24/14 53.5 0.14 0.50
JOY 141024P00054000 P 10/24/14 54.0 0.24 0.59
JOY 141024P00054500 P 10/24/14 54.5 0.35 0.69
JOY 141024P00055000 P 10/24/14 55.0 0.37 0.83
JOY 141024P00055500 P 10/24/14 55.5 0.52 0.94
JOY 141024P00056000 P 10/24/14 56.0 0.63 1.12
JOY 141024P00056500 P 10/24/14 56.5 0.76 1.31
JOY 141024P00057000 P 10/24/14 57.0 0.96 1.50
JOY 141024P00057500 P 10/24/14 57.5 1.16 1.77
JOY 141024P00058000 P 10/24/14 58.0 1.44 2.04
JOY 141024P00058500 P 10/24/14 58.5 1.62 2.32
JOY 141024P00059000 P 10/24/14 59.0 2.04 2.60
JOY 141024P00059500 P 10/24/14 59.5 2.25 2.81
JOY 141024P00060000 P 10/24/14 60.0 2.77 3.25
JOY 141024P00060500 P 10/24/14 60.5 2.96 3.70
JOY 141024P00061000 P 10/24/14 61.0 3.45 4.20
JOY 141024P00061500 P 10/24/14 61.5 3.90 4.45
JOY 141024P00062000 P 10/24/14 62.0 4.30 5.00
JOY 141024P00062500 P 10/24/14 62.5 4.70 5.40
JOY 141024P00063000 P 10/24/14 63.0 4.70 5.75
JOY 141024P00063500 P 10/24/14 63.5 5.05 6.25
JOY 141024P00064000 P 10/24/14 64.0 5.45 6.75
JOY 141024P00064500 P 10/24/14 64.5 5.90 7.15
JOY 141024P00065000 P 10/24/14 65.0 6.35 7.70
JOY 141024P00065500 P 10/24/14 65.5 6.90 8.35
JOY 141024P00066000 P 10/24/14 66.0 7.35 8.75
JOY 141024P00066500 P 10/24/14 66.5 7.85 9.15
JOY 141024P00067000 P 10/24/14 67.0 8.00 9.65
JOY 141024P00067500 P 10/24/14 67.5 8.45 10.15
JOY 141024P00068000 P 10/24/14 68.0 8.90 10.65
JOY 141024P00068500 P 10/24/14 68.5 8.85 11.10
JOY 141024P00069000 P 10/24/14 69.0 9.40 11.60
JOY 141024P00069500 P 10/24/14 69.5 10.25 12.10
JOY 141024P00070000 P 10/24/14 70.0 10.95 12.60
JOY 141024P00071000 P 10/24/14 71.0 11.95 13.60
JOY 141031C00052000 C 10/31/14 52.0 5.55 7.10
JOY 141031C00053000 C 10/31/14 53.0 4.90 6.25
JOY 141031C00053500 C 10/31/14 53.5 4.50 5.80
JOY 141031C00054000 C 10/31/14 54.0 4.05 5.30
JOY 141031C00054500 C 10/31/14 54.5 3.80 4.85
JOY 141031C00055000 C 10/31/14 55.0 3.35 4.55
JOY 141031C00055500 C 10/31/14 55.5 3.05 4.15
JOY 141031C00056000 C 10/31/14 56.0 2.72 3.75
JOY 141031C00056500 C 10/31/14 56.5 2.41 3.10
JOY 141031C00057000 C 10/31/14 57.0 1.99 2.78
JOY 141031C00057500 C 10/31/14 57.5 1.68 2.75
JOY 141031C00058000 C 10/31/14 58.0 1.42 2.26
JOY 141031C00058500 C 10/31/14 58.5 1.33 1.84
JOY 141031C00059000 C 10/31/14 59.0 1.00 1.80
JOY 141031C00059500 C 10/31/14 59.5 1.01 1.66
JOY 141031C00060000 C 10/31/14 60.0 0.74 1.30
JOY 141031C00060500 C 10/31/14 60.5 0.59 1.28
JOY 141031C00061000 C 10/31/14 61.0 0.62 1.16
JOY 141031C00061500 C 10/31/14 61.5 0.51 0.98
JOY 141031C00062000 C 10/31/14 62.0 0.46 0.89
JOY 141031C00062500 C 10/31/14 62.5 0.37 0.61
JOY 141031C00063000 C 10/31/14 63.0 0.25 0.70
JOY 141031C00063500 C 10/31/14 63.5 0.29 0.62
JOY 141031C00064000 C 10/31/14 64.0 0.21 0.54
JOY 141031C00064500 C 10/31/14 64.5 0.13 0.48
JOY 141031C00065000 C 10/31/14 65.0 0.13 0.49
JOY 141031C00065500 C 10/31/14 65.5 0.08 0.44
JOY 141031C00066000 C 10/31/14 66.0 0.07 0.39
JOY 141031C00067000 C 10/31/14 67.0 0.07 0.32
JOY 141031C00068000 C 10/31/14 68.0 0.08 0.26
JOY 141031P00052000 P 10/31/14 52.0 0.08 0.52
JOY 141031P00053000 P 10/31/14 53.0 0.17 0.67
JOY 141031P00053500 P 10/31/14 53.5 0.22 0.75
JOY 141031P00054000 P 10/31/14 54.0 0.31 0.90
JOY 141031P00054500 P 10/31/14 54.5 0.43 0.80
JOY 141031P00055000 P 10/31/14 55.0 0.49 0.94
JOY 141031P00055500 P 10/31/14 55.5 0.60 1.12
JOY 141031P00056000 P 10/31/14 56.0 0.77 1.38
JOY 141031P00056500 P 10/31/14 56.5 0.90 1.44
JOY 141031P00057000 P 10/31/14 57.0 1.09 1.68
JOY 141031P00057500 P 10/31/14 57.5 1.27 1.88
JOY 141031P00058000 P 10/31/14 58.0 1.55 2.15
JOY 141031P00058500 P 10/31/14 58.5 1.74 2.43
JOY 141031P00059000 P 10/31/14 59.0 2.14 2.74
JOY 141031P00059500 P 10/31/14 59.5 2.28 3.05
JOY 141031P00060000 P 10/31/14 60.0 2.86 3.45
JOY 141031P00060500 P 10/31/14 60.5 3.20 3.80
JOY 141031P00061000 P 10/31/14 61.0 3.20 4.20
JOY 141031P00061500 P 10/31/14 61.5 3.95 4.60
JOY 141031P00062000 P 10/31/14 62.0 4.40 5.00
JOY 141031P00062500 P 10/31/14 62.5 4.80 5.45
JOY 141031P00063000 P 10/31/14 63.0 4.75 5.90
JOY 141031P00063500 P 10/31/14 63.5 5.15 6.40
JOY 141031P00064000 P 10/31/14 64.0 5.50 6.80
JOY 141031P00064500 P 10/31/14 64.5 6.00 7.25
JOY 141031P00065000 P 10/31/14 65.0 6.40 7.75
JOY 141031P00065500 P 10/31/14 65.5 6.85 8.25
JOY 141031P00066000 P 10/31/14 66.0 7.40 8.95
JOY 141031P00067000 P 10/31/14 67.0 8.35 9.85
JOY 141031P00068000 P 10/31/14 68.0 9.20 10.65
JOY 150117C00025000 C 01/17/15 25.0 32.10 34.70
JOY 150117C00030000 C 01/17/15 30.0 26.45 29.70
JOY 150117C00035000 C 01/17/15 35.0 22.40 24.15
JOY 150117C00040000 C 01/17/15 40.0 17.45 19.20
JOY 150117C00045000 C 01/17/15 45.0 13.20 14.40
JOY 150117C00050000 C 01/17/15 50.0 8.55 9.00
JOY 150117C00052500 C 01/17/15 52.5 6.55 6.95
JOY 150117C00055000 C 01/17/15 55.0 5.00 5.20
JOY 150117C00057500 C 01/17/15 57.5 3.55 3.70
JOY 150117C00060000 C 01/17/15 60.0 2.41 2.51
JOY 150117C00062500 C 01/17/15 62.5 1.56 1.66
JOY 150117C00065000 C 01/17/15 65.0 0.95 1.07
JOY 150117C00067500 C 01/17/15 67.5 0.60 0.66
JOY 150117C00070000 C 01/17/15 70.0 0.35 0.45
JOY 150117C00072500 C 01/17/15 72.5 0.17 0.28
JOY 150117C00075000 C 01/17/15 75.0 0.12 0.18
JOY 150117C00077500 C 01/17/15 77.5 0.06 0.13
JOY 150117C00080000 C 01/17/15 80.0 0.05 0.08
JOY 150117C00085000 C 01/17/15 85.0 0.00 0.07
JOY 150117C00090000 C 01/17/15 90.0 0.00 0.11
JOY 150117C00095000 C 01/17/15 95.0 0.00 0.11
JOY 150117C00100000 C 01/17/15 100.0 0.00 0.05
JOY 150117P00025000 P 01/17/15 25.0 0.00 0.07
JOY 150117P00030000 P 01/17/15 30.0 0.00 0.12
JOY 150117P00035000 P 01/17/15 35.0 0.01 0.08
JOY 150117P00040000 P 01/17/15 40.0 0.07 0.15
JOY 150117P00045000 P 01/17/15 45.0 0.27 0.36
JOY 150117P00050000 P 01/17/15 50.0 0.85 0.94
JOY 150117P00052500 P 01/17/15 52.5 1.34 1.44
JOY 150117P00055000 P 01/17/15 55.0 2.10 2.21
JOY 150117P00057500 P 01/17/15 57.5 3.10 3.25
JOY 150117P00060000 P 01/17/15 60.0 4.45 4.65
JOY 150117P00062500 P 01/17/15 62.5 6.10 6.35
JOY 150117P00065000 P 01/17/15 65.0 8.00 8.35
JOY 150117P00067500 P 01/17/15 67.5 10.00 10.50
JOY 150117P00070000 P 01/17/15 70.0 12.15 13.10
JOY 150117P00072500 P 01/17/15 72.5 14.70 15.50
JOY 150117P00075000 P 01/17/15 75.0 16.20 17.90
JOY 150117P00077500 P 01/17/15 77.5 18.80 20.55
JOY 150117P00080000 P 01/17/15 80.0 21.05 22.95
JOY 150117P00085000 P 01/17/15 85.0 26.15 27.80
JOY 150117P00090000 P 01/17/15 90.0 30.65 32.90
JOY 150117P00095000 P 01/17/15 95.0 35.65 37.80
JOY 150117P00100000 P 01/17/15 100.0 40.40 43.65
JOY 150417C00035000 C 04/17/15 35.0 22.00 24.60
JOY 150417C00040000 C 04/17/15 40.0 17.00 19.40
JOY 150417C00045000 C 04/17/15 45.0 13.20 14.80
JOY 150417C00050000 C 04/17/15 50.0 9.25 9.70
JOY 150417C00052500 C 04/17/15 52.5 7.45 7.90
JOY 150417C00055000 C 04/17/15 55.0 5.85 6.25
JOY 150417C00057500 C 04/17/15 57.5 4.50 4.85
JOY 150417C00060000 C 04/17/15 60.0 3.40 3.65
JOY 150417C00062500 C 04/17/15 62.5 2.42 2.73
JOY 150417C00065000 C 04/17/15 65.0 1.73 2.00
JOY 150417C00067500 C 04/17/15 67.5 1.25 1.45
JOY 150417C00070000 C 04/17/15 70.0 0.78 1.02
JOY 150417C00072500 C 04/17/15 72.5 0.56 0.72
JOY 150417C00075000 C 04/17/15 75.0 0.37 0.50
JOY 150417C00080000 C 04/17/15 80.0 0.15 0.25
JOY 150417C00085000 C 04/17/15 85.0 0.05 0.13
JOY 150417C00090000 C 04/17/15 90.0 0.01 0.07
JOY 150417P00035000 P 04/17/15 35.0 0.09 0.16
JOY 150417P00040000 P 04/17/15 40.0 0.29 0.40
JOY 150417P00045000 P 04/17/15 45.0 0.75 0.85
JOY 150417P00050000 P 04/17/15 50.0 1.67 1.89
JOY 150417P00052500 P 04/17/15 52.5 2.39 2.65
JOY 150417P00055000 P 04/17/15 55.0 3.30 3.55
JOY 150417P00057500 P 04/17/15 57.5 4.35 4.70
JOY 150417P00060000 P 04/17/15 60.0 5.65 6.05
JOY 150417P00062500 P 04/17/15 62.5 7.20 7.60
JOY 150417P00065000 P 04/17/15 65.0 8.95 9.45
JOY 150417P00067500 P 04/17/15 67.5 10.90 11.40
JOY 150417P00070000 P 04/17/15 70.0 12.95 13.45
JOY 150417P00072500 P 04/17/15 72.5 14.30 16.05
JOY 150417P00075000 P 04/17/15 75.0 16.55 18.25
JOY 150417P00080000 P 04/17/15 80.0 21.20 23.60
JOY 150417P00085000 P 04/17/15 85.0 26.00 28.25
JOY 150417P00090000 P 04/17/15 90.0 30.25 33.50
JOY 160115C00030000 C 01/15/16 30.0 26.85 30.15
JOY 160115C00033000 C 01/15/16 33.0 19.00 29.00
JOY 160115C00035000 C 01/15/16 35.0 21.25 25.40
JOY 160115C00038000 C 01/15/16 38.0 14.35 24.35
JOY 160115C00040000 C 01/15/16 40.0 18.25 20.85
JOY 160115C00043000 C 01/15/16 43.0 9.95 19.95
JOY 160115C00045000 C 01/15/16 45.0 12.90 16.15
JOY 160115C00048000 C 01/15/16 48.0 4.75 14.75
JOY 160115C00050000 C 01/15/16 50.0 11.00 11.60
JOY 160115C00052500 C 01/15/16 52.5 9.45 10.05
JOY 160115C00055000 C 01/15/16 55.0 8.00 8.70
JOY 160115C00057500 C 01/15/16 57.5 6.75 7.40
JOY 160115C00060000 C 01/15/16 60.0 5.60 6.05
JOY 160115C00062500 C 01/15/16 62.5 4.60 5.10
JOY 160115C00065000 C 01/15/16 65.0 3.70 4.10
JOY 160115C00067500 C 01/15/16 67.5 3.00 3.45
JOY 160115C00070000 C 01/15/16 70.0 2.39 2.73
JOY 160115C00072500 C 01/15/16 72.5 1.89 2.50
JOY 160115C00075000 C 01/15/16 75.0 1.47 1.84
JOY 160115C00080000 C 01/15/16 80.0 0.86 1.16
JOY 160115C00085000 C 01/15/16 85.0 0.47 0.74
JOY 160115C00090000 C 01/15/16 90.0 0.24 0.46
JOY 160115C00095000 C 01/15/16 95.0 0.09 0.28
JOY 160115P00030000 P 01/15/16 30.0 0.24 0.41
JOY 160115P00033000 P 01/15/16 33.0 0.00 5.00
JOY 160115P00035000 P 01/15/16 35.0 0.61 0.81
JOY 160115P00038000 P 01/15/16 38.0 0.00 5.00
JOY 160115P00040000 P 01/15/16 40.0 1.25 1.52
JOY 160115P00043000 P 01/15/16 43.0 0.00 5.00
JOY 160115P00045000 P 01/15/16 45.0 2.24 2.48
JOY 160115P00048000 P 01/15/16 48.0 0.00 5.00
JOY 160115P00050000 P 01/15/16 50.0 3.75 4.10
JOY 160115P00052500 P 01/15/16 52.5 4.65 5.00
JOY 160115P00055000 P 01/15/16 55.0 5.70 6.10
JOY 160115P00057500 P 01/15/16 57.5 6.90 7.30
JOY 160115P00060000 P 01/15/16 60.0 8.25 8.65
JOY 160115P00062500 P 01/15/16 62.5 9.70 10.15
JOY 160115P00065000 P 01/15/16 65.0 11.30 11.80
JOY 160115P00067500 P 01/15/16 67.5 13.05 13.55
JOY 160115P00070000 P 01/15/16 70.0 14.90 15.40
JOY 160115P00072500 P 01/15/16 72.5 15.55 17.55
JOY 160115P00075000 P 01/15/16 75.0 17.40 19.75
JOY 160115P00080000 P 01/15/16 80.0 21.45 24.45
JOY 160115P00085000 P 01/15/16 85.0 25.50 29.50
JOY 160115P00090000 P 01/15/16 90.0 30.75 34.00
JOY 160115P00095000 P 01/15/16 95.0 35.50 39.85
JOY 170120C00030000 C 01/20/17 30.0 26.70 30.35
JOY 170120C00035000 C 01/20/17 35.0 22.75 25.80
JOY 170120C00040000 C 01/20/17 40.0 18.65 21.65
JOY 170120C00045000 C 01/20/17 45.0 15.75 18.15
JOY 170120C00050000 C 01/20/17 50.0 13.15 13.90
JOY 170120C00052500 C 01/20/17 52.5 11.75 12.45
JOY 170120C00055000 C 01/20/17 55.0 10.45 11.10
JOY 170120C00057500 C 01/20/17 57.5 9.25 9.90
JOY 170120C00060000 C 01/20/17 60.0 8.10 8.80
JOY 170120C00062500 C 01/20/17 62.5 7.10 8.20
JOY 170120C00065000 C 01/20/17 65.0 6.20 6.85
JOY 170120C00067500 C 01/20/17 67.5 5.35 6.40
JOY 170120C00070000 C 01/20/17 70.0 4.60 5.25
JOY 170120C00075000 C 01/20/17 75.0 2.99 3.95
JOY 170120C00080000 C 01/20/17 80.0 2.13 3.40
JOY 170120C00085000 C 01/20/17 85.0 1.46 2.18
JOY 170120P00030000 P 01/20/17 30.0 0.95 1.07
JOY 170120P00035000 P 01/20/17 35.0 1.59 2.00
JOY 170120P00040000 P 01/20/17 40.0 2.66 3.05
JOY 170120P00045000 P 01/20/17 45.0 4.10 4.50
JOY 170120P00050000 P 01/20/17 50.0 5.90 6.35
JOY 170120P00052500 P 01/20/17 52.5 6.90 7.65
JOY 170120P00055000 P 01/20/17 55.0 8.05 8.80
JOY 170120P00057500 P 01/20/17 57.5 9.25 10.05
JOY 170120P00060000 P 01/20/17 60.0 10.60 11.40
JOY 170120P00062500 P 01/20/17 62.5 12.05 12.90
JOY 170120P00065000 P 01/20/17 65.0 13.55 14.80
JOY 170120P00067500 P 01/20/17 67.5 15.15 16.15
JOY 170120P00070000 P 01/20/17 70.0 16.90 17.90
JOY 170120P00075000 P 01/20/17 75.0 20.55 21.15
JOY 170120P00080000 P 01/20/17 80.0 22.30 26.30
JOY 170120P00085000 P 01/20/17 85.0 27.25 30.50

OPRA data is delayed 15 minutes.