Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Joy Global Inc (JOY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 140419C00026000 C 04/19/14 26.0 35.35 35.85
JOY 140419C00027000 C 04/19/14 27.0 32.55 35.80
JOY 140419C00028000 C 04/19/14 28.0 31.55 34.80
JOY 140419C00029000 C 04/19/14 29.0 30.55 33.85
JOY 140419C00030000 C 04/19/14 30.0 29.80 32.80
JOY 140419C00031000 C 04/19/14 31.0 28.55 31.85
JOY 140419C00032000 C 04/19/14 32.0 27.55 30.80
JOY 140419C00033000 C 04/19/14 33.0 28.35 28.85
JOY 140419C00034000 C 04/19/14 34.0 25.55 28.80
JOY 140419C00035000 C 04/19/14 35.0 24.60 27.75
JOY 140419C00036000 C 04/19/14 36.0 23.30 26.85
JOY 140419C00037000 C 04/19/14 37.0 22.35 25.65
JOY 140419C00038000 C 04/19/14 38.0 21.35 24.60
JOY 140419C00039000 C 04/19/14 39.0 20.35 23.65
JOY 140419C00040000 C 04/19/14 40.0 19.65 21.95
JOY 140419C00041000 C 04/19/14 41.0 19.90 20.85
JOY 140419C00042000 C 04/19/14 42.0 17.35 20.60
JOY 140419C00043000 C 04/19/14 43.0 16.45 19.60
JOY 140419C00044000 C 04/19/14 44.0 16.90 17.85
JOY 140419C00045000 C 04/19/14 45.0 15.90 16.75
JOY 140419C00046000 C 04/19/14 46.0 14.90 15.90
JOY 140419C00047000 C 04/19/14 47.0 13.90 14.85
JOY 140419C00048000 C 04/19/14 48.0 12.90 13.85
JOY 140419C00049000 C 04/19/14 49.0 11.90 12.85
JOY 140419C00050000 C 04/19/14 50.0 10.90 11.85
JOY 140419C00052000 C 04/19/14 52.0 8.30 10.00
JOY 140419C00052500 C 04/19/14 52.5 8.95 9.35
JOY 140419C00053000 C 04/19/14 53.0 7.00 9.00
JOY 140419C00054000 C 04/19/14 54.0 6.05 8.00
JOY 140419C00054500 C 04/19/14 54.5 5.60 7.35
JOY 140419C00055000 C 04/19/14 55.0 6.45 6.70
JOY 140419C00055500 C 04/19/14 55.5 4.65 6.35
JOY 140419C00056000 C 04/19/14 56.0 4.35 5.85
JOY 140419C00056500 C 04/19/14 56.5 3.85 5.35
JOY 140419C00057000 C 04/19/14 57.0 3.25 4.85
JOY 140419C00057500 C 04/19/14 57.5 3.90 4.20
JOY 140419C00058000 C 04/19/14 58.0 2.92 3.85
JOY 140419C00058500 C 04/19/14 58.5 2.08 3.35
JOY 140419C00059000 C 04/19/14 59.0 1.92 2.83
JOY 140419C00059500 C 04/19/14 59.5 1.43 2.34
JOY 140419C00060000 C 04/19/14 60.0 1.50 1.63
JOY 140419C00060500 C 04/19/14 60.5 1.00 1.18
JOY 140419C00061000 C 04/19/14 61.0 0.51 0.70
JOY 140419C00061500 C 04/19/14 61.5 0.07 0.20
JOY 140419C00062000 C 04/19/14 62.0 0.00 0.02
JOY 140419C00062500 C 04/19/14 62.5 0.00 0.01
JOY 140419C00063000 C 04/19/14 63.0 0.00 0.02
JOY 140419C00063500 C 04/19/14 63.5 0.00 0.02
JOY 140419C00064000 C 04/19/14 64.0 0.00 0.02
JOY 140419C00064500 C 04/19/14 64.5 0.00 0.02
JOY 140419C00065000 C 04/19/14 65.0 0.00 0.01
JOY 140419C00065500 C 04/19/14 65.5 0.00 0.02
JOY 140419C00066000 C 04/19/14 66.0 0.00 0.02
JOY 140419C00066500 C 04/19/14 66.5 0.00 0.02
JOY 140419C00067000 C 04/19/14 67.0 0.00 0.02
JOY 140419C00067500 C 04/19/14 67.5 0.00 0.02
JOY 140419C00068000 C 04/19/14 68.0 0.00 0.02
JOY 140419C00068500 C 04/19/14 68.5 0.00 0.02
JOY 140419C00070000 C 04/19/14 70.0 0.00 0.02
JOY 140419C00075000 C 04/19/14 75.0 0.00 0.02
JOY 140419C00080000 C 04/19/14 80.0 0.00 0.02
JOY 140419P00026000 P 04/19/14 26.0 0.00 0.02
JOY 140419P00027000 P 04/19/14 27.0 0.00 0.02
JOY 140419P00028000 P 04/19/14 28.0 0.00 0.02
JOY 140419P00029000 P 04/19/14 29.0 0.00 0.02
JOY 140419P00030000 P 04/19/14 30.0 0.00 0.02
JOY 140419P00031000 P 04/19/14 31.0 0.00 0.02
JOY 140419P00032000 P 04/19/14 32.0 0.00 0.02
JOY 140419P00033000 P 04/19/14 33.0 0.00 0.02
JOY 140419P00034000 P 04/19/14 34.0 0.00 0.02
JOY 140419P00035000 P 04/19/14 35.0 0.00 0.02
JOY 140419P00036000 P 04/19/14 36.0 0.00 0.02
JOY 140419P00037000 P 04/19/14 37.0 0.00 0.02
JOY 140419P00038000 P 04/19/14 38.0 0.00 0.02
JOY 140419P00039000 P 04/19/14 39.0 0.00 0.02
JOY 140419P00040000 P 04/19/14 40.0 0.00 0.02
JOY 140419P00041000 P 04/19/14 41.0 0.00 0.02
JOY 140419P00042000 P 04/19/14 42.0 0.00 0.02
JOY 140419P00043000 P 04/19/14 43.0 0.00 0.02
JOY 140419P00044000 P 04/19/14 44.0 0.00 0.01
JOY 140419P00045000 P 04/19/14 45.0 0.00 0.02
JOY 140419P00046000 P 04/19/14 46.0 0.00 0.02
JOY 140419P00047000 P 04/19/14 47.0 0.00 0.02
JOY 140419P00048000 P 04/19/14 48.0 0.00 0.02
JOY 140419P00049000 P 04/19/14 49.0 0.00 0.02
JOY 140419P00050000 P 04/19/14 50.0 0.00 0.01
JOY 140419P00052000 P 04/19/14 52.0 0.00 0.02
JOY 140419P00052500 P 04/19/14 52.5 0.00 0.02
JOY 140419P00053000 P 04/19/14 53.0 0.00 0.02
JOY 140419P00054000 P 04/19/14 54.0 0.00 0.02
JOY 140419P00054500 P 04/19/14 54.5 0.00 0.02
JOY 140419P00055000 P 04/19/14 55.0 0.00 0.02
JOY 140419P00055500 P 04/19/14 55.5 0.00 0.02
JOY 140419P00056000 P 04/19/14 56.0 0.00 0.02
JOY 140419P00056500 P 04/19/14 56.5 0.00 0.02
JOY 140419P00057000 P 04/19/14 57.0 0.00 0.02
JOY 140419P00057500 P 04/19/14 57.5 0.00 0.02
JOY 140419P00058000 P 04/19/14 58.0 0.00 0.02
JOY 140419P00058500 P 04/19/14 58.5 0.00 0.02
JOY 140419P00059000 P 04/19/14 59.0 0.00 0.01
JOY 140419P00059500 P 04/19/14 59.5 0.00 0.02
JOY 140419P00060000 P 04/19/14 60.0 0.00 0.01
JOY 140419P00060500 P 04/19/14 60.5 0.00 0.02
JOY 140419P00061000 P 04/19/14 61.0 0.00 0.02
JOY 140419P00061500 P 04/19/14 61.5 0.03 0.13
JOY 140419P00062000 P 04/19/14 62.0 0.31 0.62
JOY 140419P00062500 P 04/19/14 62.5 0.71 1.18
JOY 140419P00063000 P 04/19/14 63.0 1.18 2.10
JOY 140419P00063500 P 04/19/14 63.5 1.62 3.10
JOY 140419P00064000 P 04/19/14 64.0 2.13 3.80
JOY 140419P00064500 P 04/19/14 64.5 2.63 4.40
JOY 140419P00065000 P 04/19/14 65.0 3.15 3.60
JOY 140419P00065500 P 04/19/14 65.5 3.65 5.30
JOY 140419P00066000 P 04/19/14 66.0 4.15 5.80
JOY 140419P00066500 P 04/19/14 66.5 4.65 6.40
JOY 140419P00067000 P 04/19/14 67.0 5.10 6.90
JOY 140419P00067500 P 04/19/14 67.5 5.50 7.40
JOY 140419P00068000 P 04/19/14 68.0 6.15 7.85
JOY 140419P00068500 P 04/19/14 68.5 6.65 8.50
JOY 140419P00070000 P 04/19/14 70.0 8.10 10.00
JOY 140419P00075000 P 04/19/14 75.0 12.40 15.65
JOY 140419P00080000 P 04/19/14 80.0 17.40 20.60
JOY 140425C00045000 C 04/25/14 45.0 14.65 18.30
JOY 140425C00046000 C 04/25/14 46.0 13.40 17.30
JOY 140425C00047000 C 04/25/14 47.0 12.30 16.30
JOY 140425C00048000 C 04/25/14 48.0 11.35 15.25
JOY 140425C00049000 C 04/25/14 49.0 10.60 14.25
JOY 140425C00050000 C 04/25/14 50.0 9.95 12.85
JOY 140425C00050500 C 04/25/14 50.5 9.45 12.35
JOY 140425C00051000 C 04/25/14 51.0 8.95 11.80
JOY 140425C00051500 C 04/25/14 51.5 9.85 10.40
JOY 140425C00052000 C 04/25/14 52.0 9.35 9.85
JOY 140425C00052500 C 04/25/14 52.5 8.00 9.40
JOY 140425C00053000 C 04/25/14 53.0 7.55 8.85
JOY 140425C00053500 C 04/25/14 53.5 7.05 8.35
JOY 140425C00054000 C 04/25/14 54.0 6.60 7.85
JOY 140425C00054500 C 04/25/14 54.5 6.05 7.40
JOY 140425C00055000 C 04/25/14 55.0 5.65 6.85
JOY 140425C00055500 C 04/25/14 55.5 5.20 6.35
JOY 140425C00056000 C 04/25/14 56.0 4.75 5.85
JOY 140425C00056500 C 04/25/14 56.5 4.25 5.35
JOY 140425C00057000 C 04/25/14 57.0 4.10 4.90
JOY 140425C00057500 C 04/25/14 57.5 3.50 4.40
JOY 140425C00058000 C 04/25/14 58.0 3.20 3.90
JOY 140425C00058500 C 04/25/14 58.5 2.83 3.45
JOY 140425C00059000 C 04/25/14 59.0 2.65 2.96
JOY 140425C00059500 C 04/25/14 59.5 2.26 2.44
JOY 140425C00060000 C 04/25/14 60.0 1.86 1.98
JOY 140425C00060500 C 04/25/14 60.5 1.50 1.60
JOY 140425C00061000 C 04/25/14 61.0 1.18 1.26
JOY 140425C00061500 C 04/25/14 61.5 0.89 0.97
JOY 140425C00062000 C 04/25/14 62.0 0.64 0.71
JOY 140425C00062500 C 04/25/14 62.5 0.45 0.50
JOY 140425C00063000 C 04/25/14 63.0 0.30 0.36
JOY 140425C00063500 C 04/25/14 63.5 0.19 0.25
JOY 140425C00064000 C 04/25/14 64.0 0.11 0.16
JOY 140425C00064500 C 04/25/14 64.5 0.06 0.11
JOY 140425C00065000 C 04/25/14 65.0 0.01 0.06
JOY 140425C00065500 C 04/25/14 65.5 0.00 0.05
JOY 140425C00066000 C 04/25/14 66.0 0.00 0.05
JOY 140425C00066500 C 04/25/14 66.5 0.00 0.05
JOY 140425C00067000 C 04/25/14 67.0 0.00 0.06
JOY 140425C00067500 C 04/25/14 67.5 0.00 0.07
JOY 140425C00068000 C 04/25/14 68.0 0.00 0.06
JOY 140425C00068500 C 04/25/14 68.5 0.00 0.06
JOY 140425C00070000 C 04/25/14 70.0 0.00 0.08
JOY 140425C00072500 C 04/25/14 72.5 0.00 0.09
JOY 140425C00075000 C 04/25/14 75.0 0.00 0.17
JOY 140425C00080000 C 04/25/14 80.0 0.00 0.07
JOY 140425C00085000 C 04/25/14 85.0 0.00 0.07
JOY 140425C00090000 C 04/25/14 90.0 0.00 0.07
JOY 140425P00045000 P 04/25/14 45.0 0.00 0.23
JOY 140425P00046000 P 04/25/14 46.0 0.00 0.21
JOY 140425P00047000 P 04/25/14 47.0 0.00 0.06
JOY 140425P00048000 P 04/25/14 48.0 0.00 0.23
JOY 140425P00049000 P 04/25/14 49.0 0.00 0.19
JOY 140425P00050000 P 04/25/14 50.0 0.00 0.22
JOY 140425P00050500 P 04/25/14 50.5 0.00 0.19
JOY 140425P00051000 P 04/25/14 51.0 0.00 0.15
JOY 140425P00051500 P 04/25/14 51.5 0.00 0.06
JOY 140425P00052000 P 04/25/14 52.0 0.00 0.20
JOY 140425P00052500 P 04/25/14 52.5 0.00 0.06
JOY 140425P00053000 P 04/25/14 53.0 0.00 0.19
JOY 140425P00053500 P 04/25/14 53.5 0.00 0.23
JOY 140425P00054000 P 04/25/14 54.0 0.00 0.18
JOY 140425P00054500 P 04/25/14 54.5 0.00 0.22
JOY 140425P00055000 P 04/25/14 55.0 0.00 0.05
JOY 140425P00055500 P 04/25/14 55.5 0.01 0.09
JOY 140425P00056000 P 04/25/14 56.0 0.01 0.06
JOY 140425P00056500 P 04/25/14 56.5 0.02 0.07
JOY 140425P00057000 P 04/25/14 57.0 0.03 0.09
JOY 140425P00057500 P 04/25/14 57.5 0.05 0.11
JOY 140425P00058000 P 04/25/14 58.0 0.07 0.13
JOY 140425P00058500 P 04/25/14 58.5 0.11 0.17
JOY 140425P00059000 P 04/25/14 59.0 0.17 0.22
JOY 140425P00059500 P 04/25/14 59.5 0.25 0.30
JOY 140425P00060000 P 04/25/14 60.0 0.34 0.39
JOY 140425P00060500 P 04/25/14 60.5 0.46 0.51
JOY 140425P00061000 P 04/25/14 61.0 0.61 0.68
JOY 140425P00061500 P 04/25/14 61.5 0.82 0.87
JOY 140425P00062000 P 04/25/14 62.0 1.06 1.14
JOY 140425P00062500 P 04/25/14 62.5 1.35 1.45
JOY 140425P00063000 P 04/25/14 63.0 1.68 1.83
JOY 140425P00063500 P 04/25/14 63.5 2.00 2.22
JOY 140425P00064000 P 04/25/14 64.0 2.35 2.82
JOY 140425P00064500 P 04/25/14 64.5 2.79 3.40
JOY 140425P00065000 P 04/25/14 65.0 3.20 4.45
JOY 140425P00065500 P 04/25/14 65.5 3.70 4.90
JOY 140425P00066000 P 04/25/14 66.0 4.20 5.45
JOY 140425P00066500 P 04/25/14 66.5 4.65 6.00
JOY 140425P00067000 P 04/25/14 67.0 5.15 6.50
JOY 140425P00067500 P 04/25/14 67.5 5.60 6.95
JOY 140425P00068000 P 04/25/14 68.0 6.10 7.40
JOY 140425P00068500 P 04/25/14 68.5 6.60 7.15
JOY 140425P00070000 P 04/25/14 70.0 8.10 8.65
JOY 140425P00072500 P 04/25/14 72.5 10.65 11.15
JOY 140425P00075000 P 04/25/14 75.0 13.15 13.65
JOY 140425P00080000 P 04/25/14 80.0 18.15 18.65
JOY 140425P00085000 P 04/25/14 85.0 23.15 23.65
JOY 140425P00090000 P 04/25/14 90.0 28.15 28.65
JOY 140502C00048000 C 05/02/14 48.0 11.95 15.20
JOY 140502C00048500 C 05/02/14 48.5 11.45 14.75
JOY 140502C00049000 C 05/02/14 49.0 11.00 14.25
JOY 140502C00049500 C 05/02/14 49.5 10.50 13.75
JOY 140502C00050000 C 05/02/14 50.0 9.30 12.65
JOY 140502C00050500 C 05/02/14 50.5 8.80 12.10
JOY 140502C00051000 C 05/02/14 51.0 8.65 11.55
JOY 140502C00051500 C 05/02/14 51.5 9.05 11.05
JOY 140502C00052000 C 05/02/14 52.0 8.55 10.00
JOY 140502C00052500 C 05/02/14 52.5 8.10 9.45
JOY 140502C00053000 C 05/02/14 53.0 7.55 9.05
JOY 140502C00053500 C 05/02/14 53.5 7.15 8.50
JOY 140502C00054000 C 05/02/14 54.0 6.70 7.95
JOY 140502C00054500 C 05/02/14 54.5 6.15 7.40
JOY 140502C00055000 C 05/02/14 55.0 5.75 6.90
JOY 140502C00055500 C 05/02/14 55.5 5.25 6.40
JOY 140502C00056000 C 05/02/14 56.0 4.80 5.95
JOY 140502C00056500 C 05/02/14 56.5 4.35 5.45
JOY 140502C00057000 C 05/02/14 57.0 3.95 5.00
JOY 140502C00057500 C 05/02/14 57.5 3.70 4.50
JOY 140502C00058000 C 05/02/14 58.0 3.40 4.05
JOY 140502C00058500 C 05/02/14 58.5 2.76 3.65
JOY 140502C00059000 C 05/02/14 59.0 2.85 3.20
JOY 140502C00059500 C 05/02/14 59.5 2.46 2.71
JOY 140502C00060000 C 05/02/14 60.0 2.15 2.30
JOY 140502C00060500 C 05/02/14 60.5 1.78 1.91
JOY 140502C00061000 C 05/02/14 61.0 1.49 1.58
JOY 140502C00061500 C 05/02/14 61.5 1.21 1.30
JOY 140502C00062000 C 05/02/14 62.0 0.96 1.04
JOY 140502C00062500 C 05/02/14 62.5 0.74 0.84
JOY 140502C00063000 C 05/02/14 63.0 0.57 0.64
JOY 140502C00063500 C 05/02/14 63.5 0.42 0.49
JOY 140502C00065000 C 05/02/14 65.0 0.15 0.21
JOY 140502C00067500 C 05/02/14 67.5 0.01 0.11
JOY 140502P00048000 P 05/02/14 48.0 0.00 0.26
JOY 140502P00048500 P 05/02/14 48.5 0.00 0.27
JOY 140502P00049000 P 05/02/14 49.0 0.00 0.27
JOY 140502P00049500 P 05/02/14 49.5 0.00 0.26
JOY 140502P00050000 P 05/02/14 50.0 0.00 0.06
JOY 140502P00050500 P 05/02/14 50.5 0.00 0.32
JOY 140502P00051000 P 05/02/14 51.0 0.00 0.31
JOY 140502P00051500 P 05/02/14 51.5 0.00 0.27
JOY 140502P00052000 P 05/02/14 52.0 0.00 0.27
JOY 140502P00052500 P 05/02/14 52.5 0.00 0.27
JOY 140502P00053000 P 05/02/14 53.0 0.00 0.19
JOY 140502P00053500 P 05/02/14 53.5 0.01 0.26
JOY 140502P00054000 P 05/02/14 54.0 0.00 0.22
JOY 140502P00054500 P 05/02/14 54.5 0.01 0.17
JOY 140502P00055000 P 05/02/14 55.0 0.03 0.18
JOY 140502P00055500 P 05/02/14 55.5 0.05 0.17
JOY 140502P00056000 P 05/02/14 56.0 0.07 0.14
JOY 140502P00056500 P 05/02/14 56.5 0.09 0.16
JOY 140502P00057000 P 05/02/14 57.0 0.11 0.19
JOY 140502P00057500 P 05/02/14 57.5 0.16 0.24
JOY 140502P00058000 P 05/02/14 58.0 0.23 0.29
JOY 140502P00058500 P 05/02/14 58.5 0.29 0.36
JOY 140502P00059000 P 05/02/14 59.0 0.36 0.44
JOY 140502P00059500 P 05/02/14 59.5 0.47 0.54
JOY 140502P00060000 P 05/02/14 60.0 0.59 0.67
JOY 140502P00060500 P 05/02/14 60.5 0.73 0.83
JOY 140502P00061000 P 05/02/14 61.0 0.91 1.01
JOY 140502P00061500 P 05/02/14 61.5 1.12 1.23
JOY 140502P00062000 P 05/02/14 62.0 1.38 1.47
JOY 140502P00062500 P 05/02/14 62.5 1.64 1.77
JOY 140502P00063000 P 05/02/14 63.0 1.88 2.18
JOY 140502P00063500 P 05/02/14 63.5 2.17 2.94
JOY 140502P00065000 P 05/02/14 65.0 3.35 4.45
JOY 140502P00067500 P 05/02/14 67.5 5.70 6.95
JOY 140509C00050000 C 05/09/14 50.0 10.00 12.65
JOY 140509C00050500 C 05/09/14 50.5 9.50 11.95
JOY 140509C00051000 C 05/09/14 51.0 8.70 11.65
JOY 140509C00051500 C 05/09/14 51.5 9.20 11.15
JOY 140509C00052000 C 05/09/14 52.0 8.70 9.95
JOY 140509C00052500 C 05/09/14 52.5 8.20 9.45
JOY 140509C00053000 C 05/09/14 53.0 7.75 9.00
JOY 140509C00053500 C 05/09/14 53.5 7.25 8.45
JOY 140509C00054000 C 05/09/14 54.0 6.85 7.95
JOY 140509C00054500 C 05/09/14 54.5 6.35 7.45
JOY 140509C00055000 C 05/09/14 55.0 5.90 6.95
JOY 140509C00055500 C 05/09/14 55.5 5.45 6.50
JOY 140509C00056000 C 05/09/14 56.0 5.00 6.05
JOY 140509C00056500 C 05/09/14 56.5 4.50 5.55
JOY 140509C00057000 C 05/09/14 57.0 4.30 5.10
JOY 140509C00057500 C 05/09/14 57.5 3.90 4.55
JOY 140509C00058000 C 05/09/14 58.0 3.50 4.25
JOY 140509C00058500 C 05/09/14 58.5 3.15 3.85
JOY 140509C00059000 C 05/09/14 59.0 3.10 3.40
JOY 140509C00059500 C 05/09/14 59.5 2.72 2.94
JOY 140509C00060000 C 05/09/14 60.0 2.40 2.50
JOY 140509C00060500 C 05/09/14 60.5 2.06 2.16
JOY 140509C00061000 C 05/09/14 61.0 1.76 1.84
JOY 140509C00061500 C 05/09/14 61.5 1.49 1.56
JOY 140509C00062000 C 05/09/14 62.0 1.25 1.31
JOY 140509C00062500 C 05/09/14 62.5 1.03 1.09
JOY 140509C00063000 C 05/09/14 63.0 0.82 0.89
JOY 140509C00063500 C 05/09/14 63.5 0.66 0.71
JOY 140509C00064000 C 05/09/14 64.0 0.52 0.57
JOY 140509C00064500 C 05/09/14 64.5 0.40 0.47
JOY 140509C00065000 C 05/09/14 65.0 0.31 0.36
JOY 140509C00065500 C 05/09/14 65.5 0.22 0.32
JOY 140509C00066000 C 05/09/14 66.0 0.16 0.23
JOY 140509C00066500 C 05/09/14 66.5 0.09 0.19
JOY 140509C00067500 C 05/09/14 67.5 0.05 0.12
JOY 140509P00050000 P 05/09/14 50.0 0.00 0.28
JOY 140509P00050500 P 05/09/14 50.5 0.00 0.29
JOY 140509P00051000 P 05/09/14 51.0 0.00 0.28
JOY 140509P00051500 P 05/09/14 51.5 0.01 0.24
JOY 140509P00052000 P 05/09/14 52.0 0.02 0.23
JOY 140509P00052500 P 05/09/14 52.5 0.03 0.23
JOY 140509P00053000 P 05/09/14 53.0 0.04 0.24
JOY 140509P00053500 P 05/09/14 53.5 0.03 0.21
JOY 140509P00054000 P 05/09/14 54.0 0.06 0.20
JOY 140509P00054500 P 05/09/14 54.5 0.09 0.21
JOY 140509P00055000 P 05/09/14 55.0 0.11 0.18
JOY 140509P00055500 P 05/09/14 55.5 0.13 0.21
JOY 140509P00056000 P 05/09/14 56.0 0.17 0.25
JOY 140509P00056500 P 05/09/14 56.5 0.20 0.29
JOY 140509P00057000 P 05/09/14 57.0 0.26 0.32
JOY 140509P00057500 P 05/09/14 57.5 0.32 0.40
JOY 140509P00058000 P 05/09/14 58.0 0.39 0.46
JOY 140509P00058500 P 05/09/14 58.5 0.47 0.55
JOY 140509P00059000 P 05/09/14 59.0 0.57 0.65
JOY 140509P00059500 P 05/09/14 59.5 0.69 0.80
JOY 140509P00060000 P 05/09/14 60.0 0.84 0.92
JOY 140509P00060500 P 05/09/14 60.5 1.00 1.10
JOY 140509P00061000 P 05/09/14 61.0 1.19 1.31
JOY 140509P00061500 P 05/09/14 61.5 1.41 1.52
JOY 140509P00062000 P 05/09/14 62.0 1.65 1.77
JOY 140509P00062500 P 05/09/14 62.5 1.92 2.03
JOY 140509P00063000 P 05/09/14 63.0 2.22 2.34
JOY 140509P00063500 P 05/09/14 63.5 2.56 2.69
JOY 140509P00064000 P 05/09/14 64.0 2.87 3.15
JOY 140509P00064500 P 05/09/14 64.5 3.15 3.95
JOY 140509P00065000 P 05/09/14 65.0 3.50 4.55
JOY 140509P00065500 P 05/09/14 65.5 3.95 5.05
JOY 140509P00066000 P 05/09/14 66.0 4.35 5.50
JOY 140509P00066500 P 05/09/14 66.5 4.75 6.10
JOY 140509P00067500 P 05/09/14 67.5 5.75 7.05
JOY 140517C00045000 C 05/17/14 45.0 14.30 18.20
JOY 140517C00050000 C 05/17/14 50.0 10.20 11.95
JOY 140517C00052500 C 05/17/14 52.5 9.00 9.45
JOY 140517C00055000 C 05/17/14 55.0 6.65 6.95
JOY 140517C00057500 C 05/17/14 57.5 4.45 4.80
JOY 140517C00060000 C 05/17/14 60.0 2.64 2.74
JOY 140517C00062500 C 05/17/14 62.5 1.26 1.34
JOY 140517C00065000 C 05/17/14 65.0 0.47 0.52
JOY 140517C00067500 C 05/17/14 67.5 0.12 0.18
JOY 140517C00070000 C 05/17/14 70.0 0.02 0.07
JOY 140517P00045000 P 05/17/14 45.0 0.00 0.04
JOY 140517P00050000 P 05/17/14 50.0 0.04 0.09
JOY 140517P00052500 P 05/17/14 52.5 0.10 0.14
JOY 140517P00055000 P 05/17/14 55.0 0.22 0.27
JOY 140517P00057500 P 05/17/14 57.5 0.49 0.55
JOY 140517P00060000 P 05/17/14 60.0 1.10 1.15
JOY 140517P00062500 P 05/17/14 62.5 2.18 2.27
JOY 140517P00065000 P 05/17/14 65.0 3.70 4.05
JOY 140517P00067500 P 05/17/14 67.5 5.80 7.00
JOY 140517P00070000 P 05/17/14 70.0 8.20 9.45
JOY 140523C00050000 C 05/23/14 50.0 10.20 12.75
JOY 140523C00051000 C 05/23/14 51.0 9.15 11.75
JOY 140523C00051500 C 05/23/14 51.5 9.30 10.55
JOY 140523C00052000 C 05/23/14 52.0 8.80 10.00
JOY 140523C00052500 C 05/23/14 52.5 8.35 9.50
JOY 140523C00053000 C 05/23/14 53.0 7.90 9.05
JOY 140523C00053500 C 05/23/14 53.5 7.35 8.55
JOY 140523C00054000 C 05/23/14 54.0 6.95 8.10
JOY 140523C00054500 C 05/23/14 54.5 6.50 7.60
JOY 140523C00055000 C 05/23/14 55.0 6.30 7.15
JOY 140523C00055500 C 05/23/14 55.5 5.60 6.70
JOY 140523C00056000 C 05/23/14 56.0 5.20 6.25
JOY 140523C00056500 C 05/23/14 56.5 4.75 5.80
JOY 140523C00057000 C 05/23/14 57.0 4.40 5.40
JOY 140523C00057500 C 05/23/14 57.5 4.30 4.95
JOY 140523C00058000 C 05/23/14 58.0 3.90 4.55
JOY 140523C00058500 C 05/23/14 58.5 3.70 4.20
JOY 140523C00059000 C 05/23/14 59.0 3.35 3.70
JOY 140523C00059500 C 05/23/14 59.5 3.00 3.35
JOY 140523C00060000 C 05/23/14 60.0 2.78 2.97
JOY 140523C00060500 C 05/23/14 60.5 2.42 2.65
JOY 140523C00061000 C 05/23/14 61.0 2.13 2.34
JOY 140523C00061500 C 05/23/14 61.5 1.87 2.04
JOY 140523C00062000 C 05/23/14 62.0 1.62 1.78
JOY 140523C00062500 C 05/23/14 62.5 1.37 1.56
JOY 140523C00063000 C 05/23/14 63.0 1.18 1.34
JOY 140523C00063500 C 05/23/14 63.5 1.00 1.13
JOY 140523C00064000 C 05/23/14 64.0 0.82 0.97
JOY 140523C00064500 C 05/23/14 64.5 0.65 0.81
JOY 140523C00065000 C 05/23/14 65.0 0.54 0.68
JOY 140523C00065500 C 05/23/14 65.5 0.42 0.56
JOY 140523C00066000 C 05/23/14 66.0 0.33 0.47
JOY 140523C00066500 C 05/23/14 66.5 0.24 0.38
JOY 140523P00050000 P 05/23/14 50.0 0.02 0.22
JOY 140523P00051000 P 05/23/14 51.0 0.06 0.25
JOY 140523P00051500 P 05/23/14 51.5 0.07 0.20
JOY 140523P00052000 P 05/23/14 52.0 0.07 0.28
JOY 140523P00052500 P 05/23/14 52.5 0.10 0.31
JOY 140523P00053000 P 05/23/14 53.0 0.12 0.31
JOY 140523P00053500 P 05/23/14 53.5 0.15 0.34
JOY 140523P00054000 P 05/23/14 54.0 0.19 0.33
JOY 140523P00054500 P 05/23/14 54.5 0.22 0.37
JOY 140523P00055000 P 05/23/14 55.0 0.24 0.41
JOY 140523P00055500 P 05/23/14 55.5 0.29 0.45
JOY 140523P00056000 P 05/23/14 56.0 0.36 0.51
JOY 140523P00056500 P 05/23/14 56.5 0.40 0.58
JOY 140523P00057000 P 05/23/14 57.0 0.47 0.65
JOY 140523P00057500 P 05/23/14 57.5 0.57 0.73
JOY 140523P00058000 P 05/23/14 58.0 0.65 0.83
JOY 140523P00058500 P 05/23/14 58.5 0.78 0.92
JOY 140523P00059000 P 05/23/14 59.0 0.89 1.07
JOY 140523P00059500 P 05/23/14 59.5 1.02 1.21
JOY 140523P00060000 P 05/23/14 60.0 1.18 1.37
JOY 140523P00060500 P 05/23/14 60.5 1.36 1.55
JOY 140523P00061000 P 05/23/14 61.0 1.57 1.76
JOY 140523P00061500 P 05/23/14 61.5 1.80 1.98
JOY 140523P00062000 P 05/23/14 62.0 2.03 2.24
JOY 140523P00062500 P 05/23/14 62.5 2.29 2.51
JOY 140523P00063000 P 05/23/14 63.0 2.58 2.80
JOY 140523P00063500 P 05/23/14 63.5 2.81 3.15
JOY 140523P00064000 P 05/23/14 64.0 3.10 4.00
JOY 140523P00064500 P 05/23/14 64.5 3.40 4.45
JOY 140523P00065000 P 05/23/14 65.0 3.75 4.80
JOY 140523P00065500 P 05/23/14 65.5 4.15 5.25
JOY 140523P00066000 P 05/23/14 66.0 4.55 5.70
JOY 140523P00066500 P 05/23/14 66.5 5.00 6.15
JOY 140530C00051000 C 05/30/14 51.0 8.60 11.85
JOY 140530C00052000 C 05/30/14 52.0 8.70 10.10
JOY 140530C00053000 C 05/30/14 53.0 7.80 9.15
JOY 140530C00053500 C 05/30/14 53.5 7.25 8.70
JOY 140530C00054000 C 05/30/14 54.0 6.85 8.20
JOY 140530C00054500 C 05/30/14 54.5 6.45 7.75
JOY 140530C00055000 C 05/30/14 55.0 6.05 7.35
JOY 140530C00055500 C 05/30/14 55.5 5.60 6.90
JOY 140530C00056000 C 05/30/14 56.0 5.15 6.45
JOY 140530C00056500 C 05/30/14 56.5 4.75 6.05
JOY 140530C00057000 C 05/30/14 57.0 4.35 5.65
JOY 140530C00057500 C 05/30/14 57.5 4.40 5.20
JOY 140530C00058000 C 05/30/14 58.0 3.90 4.85
JOY 140530C00058500 C 05/30/14 58.5 3.85 4.45
JOY 140530C00059000 C 05/30/14 59.0 3.50 4.00
JOY 140530C00059500 C 05/30/14 59.5 3.15 3.65
JOY 140530C00060000 C 05/30/14 60.0 2.86 3.25
JOY 140530C00060500 C 05/30/14 60.5 2.57 2.89
JOY 140530C00061000 C 05/30/14 61.0 2.31 2.62
JOY 140530C00061500 C 05/30/14 61.5 2.02 2.29
JOY 140530C00062000 C 05/30/14 62.0 1.79 2.06
JOY 140530C00062500 C 05/30/14 62.5 1.54 1.78
JOY 140530C00063000 C 05/30/14 63.0 1.34 1.54
JOY 140530C00063500 C 05/30/14 63.5 1.12 1.39
JOY 140530C00064000 C 05/30/14 64.0 0.95 1.21
JOY 140530C00064500 C 05/30/14 64.5 0.78 1.02
JOY 140530C00065000 C 05/30/14 65.0 0.64 0.89
JOY 140530C00065500 C 05/30/14 65.5 0.54 0.78
JOY 140530C00066000 C 05/30/14 66.0 0.42 0.62
JOY 140530C00066500 C 05/30/14 66.5 0.34 0.54
JOY 140530C00067000 C 05/30/14 67.0 0.26 0.47
JOY 140530C00067500 C 05/30/14 67.5 0.20 0.41
JOY 140530C00068000 C 05/30/14 68.0 0.12 0.36
JOY 140530C00068500 C 05/30/14 68.5 0.07 0.32
JOY 140530P00051000 P 05/30/14 51.0 0.08 0.31
JOY 140530P00052000 P 05/30/14 52.0 0.13 0.36
JOY 140530P00053000 P 05/30/14 53.0 0.19 0.43
JOY 140530P00053500 P 05/30/14 53.5 0.23 0.46
JOY 140530P00054000 P 05/30/14 54.0 0.27 0.52
JOY 140530P00054500 P 05/30/14 54.5 0.32 0.56
JOY 140530P00055000 P 05/30/14 55.0 0.37 0.62
JOY 140530P00055500 P 05/30/14 55.5 0.44 0.68
JOY 140530P00056000 P 05/30/14 56.0 0.50 0.74
JOY 140530P00056500 P 05/30/14 56.5 0.58 0.82
JOY 140530P00057000 P 05/30/14 57.0 0.77 0.91
JOY 140530P00057500 P 05/30/14 57.5 0.78 1.00
JOY 140530P00058000 P 05/30/14 58.0 0.89 1.10
JOY 140530P00058500 P 05/30/14 58.5 0.99 1.23
JOY 140530P00059000 P 05/30/14 59.0 1.10 1.36
JOY 140530P00059500 P 05/30/14 59.5 1.25 1.50
JOY 140530P00060000 P 05/30/14 60.0 1.43 1.63
JOY 140530P00060500 P 05/30/14 60.5 1.59 1.85
JOY 140530P00061000 P 05/30/14 61.0 1.80 2.09
JOY 140530P00061500 P 05/30/14 61.5 2.01 2.26
JOY 140530P00062000 P 05/30/14 62.0 2.24 2.52
JOY 140530P00062500 P 05/30/14 62.5 2.49 2.76
JOY 140530P00063000 P 05/30/14 63.0 2.76 3.10
JOY 140530P00063500 P 05/30/14 63.5 3.05 3.45
JOY 140530P00064000 P 05/30/14 64.0 3.30 4.25
JOY 140530P00064500 P 05/30/14 64.5 3.60 4.75
JOY 140530P00065000 P 05/30/14 65.0 3.95 5.00
JOY 140530P00065500 P 05/30/14 65.5 4.25 5.50
JOY 140530P00066000 P 05/30/14 66.0 4.65 5.85
JOY 140530P00066500 P 05/30/14 66.5 5.05 6.30
JOY 140530P00067000 P 05/30/14 67.0 5.50 6.75
JOY 140530P00067500 P 05/30/14 67.5 5.90 7.20
JOY 140530P00068000 P 05/30/14 68.0 6.40 7.75
JOY 140530P00068500 P 05/30/14 68.5 6.85 8.10
JOY 140719C00035000 C 07/19/14 35.0 24.40 28.35
JOY 140719C00040000 C 07/19/14 40.0 19.85 23.25
JOY 140719C00045000 C 07/19/14 45.0 14.95 18.05
JOY 140719C00050000 C 07/19/14 50.0 11.40 12.25
JOY 140719C00052500 C 07/19/14 52.5 9.55 10.15
JOY 140719C00055000 C 07/19/14 55.0 7.55 8.05
JOY 140719C00057500 C 07/19/14 57.5 5.80 6.05
JOY 140719C00060000 C 07/19/14 60.0 4.20 4.35
JOY 140719C00062500 C 07/19/14 62.5 2.92 2.98
JOY 140719C00065000 C 07/19/14 65.0 1.88 1.97
JOY 140719C00067500 C 07/19/14 67.5 1.15 1.24
JOY 140719C00070000 C 07/19/14 70.0 0.67 0.73
JOY 140719C00075000 C 07/19/14 75.0 0.18 0.26
JOY 140719P00035000 P 07/19/14 35.0 0.00 0.06
JOY 140719P00040000 P 07/19/14 40.0 0.06 0.13
JOY 140719P00045000 P 07/19/14 45.0 0.26 0.31
JOY 140719P00050000 P 07/19/14 50.0 0.54 0.64
JOY 140719P00052500 P 07/19/14 52.5 0.85 0.92
JOY 140719P00055000 P 07/19/14 55.0 1.30 1.35
JOY 140719P00057500 P 07/19/14 57.5 1.98 2.05
JOY 140719P00060000 P 07/19/14 60.0 2.83 2.94
JOY 140719P00062500 P 07/19/14 62.5 4.00 4.15
JOY 140719P00065000 P 07/19/14 65.0 5.45 5.65
JOY 140719P00067500 P 07/19/14 67.5 7.05 7.60
JOY 140719P00070000 P 07/19/14 70.0 9.05 9.55
JOY 140719P00075000 P 07/19/14 75.0 13.30 14.90
JOY 141018C00030000 C 10/18/14 30.0 29.25 33.40
JOY 141018C00035000 C 10/18/14 35.0 24.60 28.40
JOY 141018C00040000 C 10/18/14 40.0 19.50 23.35
JOY 141018C00045000 C 10/18/14 45.0 16.00 17.30
JOY 141018C00050000 C 10/18/14 50.0 11.90 12.95
JOY 141018C00052500 C 10/18/14 52.5 10.45 11.15
JOY 141018C00055000 C 10/18/14 55.0 8.60 9.10
JOY 141018C00057500 C 10/18/14 57.5 7.05 7.30
JOY 141018C00060000 C 10/18/14 60.0 5.60 5.80
JOY 141018C00062500 C 10/18/14 62.5 4.30 4.50
JOY 141018C00065000 C 10/18/14 65.0 3.25 3.40
JOY 141018C00067500 C 10/18/14 67.5 2.37 2.50
JOY 141018C00070000 C 10/18/14 70.0 1.68 1.80
JOY 141018C00075000 C 10/18/14 75.0 0.77 0.89
JOY 141018C00080000 C 10/18/14 80.0 0.29 0.47
JOY 141018C00085000 C 10/18/14 85.0 0.09 0.23
JOY 141018P00030000 P 10/18/14 30.0 0.01 0.07
JOY 141018P00035000 P 10/18/14 35.0 0.06 0.17
JOY 141018P00040000 P 10/18/14 40.0 0.25 0.40
JOY 141018P00045000 P 10/18/14 45.0 0.62 0.81
JOY 141018P00050000 P 10/18/14 50.0 1.31 1.40
JOY 141018P00052500 P 10/18/14 52.5 1.82 1.94
JOY 141018P00055000 P 10/18/14 55.0 2.48 2.61
JOY 141018P00057500 P 10/18/14 57.5 3.30 3.45
JOY 141018P00060000 P 10/18/14 60.0 4.30 4.50
JOY 141018P00062500 P 10/18/14 62.5 5.50 5.75
JOY 141018P00065000 P 10/18/14 65.0 6.95 7.15
JOY 141018P00067500 P 10/18/14 67.5 8.55 8.80
JOY 141018P00070000 P 10/18/14 70.0 10.20 10.80
JOY 141018P00075000 P 10/18/14 75.0 14.30 14.85
JOY 141018P00080000 P 10/18/14 80.0 18.60 20.15
JOY 141018P00085000 P 10/18/14 85.0 22.45 26.15
JOY 150117C00025000 C 01/17/15 25.0 34.25 37.00
JOY 150117C00030000 C 01/17/15 30.0 31.35 31.90
JOY 150117C00035000 C 01/17/15 35.0 25.20 27.75
JOY 150117C00040000 C 01/17/15 40.0 20.70 22.25
JOY 150117C00045000 C 01/17/15 45.0 16.45 17.75
JOY 150117C00050000 C 01/17/15 50.0 13.05 13.70
JOY 150117C00052500 C 01/17/15 52.5 11.35 11.75
JOY 150117C00055000 C 01/17/15 55.0 9.65 9.90
JOY 150117C00057500 C 01/17/15 57.5 8.10 8.35
JOY 150117C00060000 C 01/17/15 60.0 6.70 6.90
JOY 150117C00062500 C 01/17/15 62.5 5.45 5.65
JOY 150117C00065000 C 01/17/15 65.0 4.35 4.55
JOY 150117C00067500 C 01/17/15 67.5 3.45 3.65
JOY 150117C00070000 C 01/17/15 70.0 2.69 2.84
JOY 150117C00072500 C 01/17/15 72.5 2.06 2.20
JOY 150117C00075000 C 01/17/15 75.0 1.57 1.68
JOY 150117C00077500 C 01/17/15 77.5 1.16 1.28
JOY 150117C00080000 C 01/17/15 80.0 0.85 0.95
JOY 150117C00085000 C 01/17/15 85.0 0.38 0.55
JOY 150117C00090000 C 01/17/15 90.0 0.15 0.32
JOY 150117C00095000 C 01/17/15 95.0 0.06 0.18
JOY 150117C00100000 C 01/17/15 100.0 0.05 0.09
JOY 150117P00025000 P 01/17/15 25.0 0.02 0.08
JOY 150117P00030000 P 01/17/15 30.0 0.10 0.17
JOY 150117P00035000 P 01/17/15 35.0 0.30 0.39
JOY 150117P00040000 P 01/17/15 40.0 0.63 0.78
JOY 150117P00045000 P 01/17/15 45.0 1.20 1.32
JOY 150117P00050000 P 01/17/15 50.0 2.12 2.25
JOY 150117P00052500 P 01/17/15 52.5 2.76 2.88
JOY 150117P00055000 P 01/17/15 55.0 3.50 3.70
JOY 150117P00057500 P 01/17/15 57.5 4.45 4.65
JOY 150117P00060000 P 01/17/15 60.0 5.55 5.75
JOY 150117P00062500 P 01/17/15 62.5 6.80 7.00
JOY 150117P00065000 P 01/17/15 65.0 8.20 8.40
JOY 150117P00067500 P 01/17/15 67.5 9.75 10.00
JOY 150117P00070000 P 01/17/15 70.0 11.50 11.75
JOY 150117P00072500 P 01/17/15 72.5 13.15 13.65
JOY 150117P00075000 P 01/17/15 75.0 15.20 15.75
JOY 150117P00077500 P 01/17/15 77.5 17.20 17.85
JOY 150117P00080000 P 01/17/15 80.0 19.40 20.80
JOY 150117P00085000 P 01/17/15 85.0 23.85 25.55
JOY 150117P00090000 P 01/17/15 90.0 28.60 30.30
JOY 150117P00095000 P 01/17/15 95.0 33.55 34.70
JOY 150117P00100000 P 01/17/15 100.0 37.80 41.00
JOY 160115C00030000 C 01/15/16 30.0 31.40 32.00
JOY 160115C00035000 C 01/15/16 35.0 25.85 27.85
JOY 160115C00040000 C 01/15/16 40.0 20.85 23.70
JOY 160115C00045000 C 01/15/16 45.0 18.35 19.90
JOY 160115C00050000 C 01/15/16 50.0 15.35 16.25
JOY 160115C00052500 C 01/15/16 52.5 13.75 14.70
JOY 160115C00055000 C 01/15/16 55.0 12.25 13.20
JOY 160115C00057500 C 01/15/16 57.5 10.85 11.70
JOY 160115C00060000 C 01/15/16 60.0 9.55 10.45
JOY 160115C00062500 C 01/15/16 62.5 8.35 9.05
JOY 160115C00065000 C 01/15/16 65.0 7.40 7.95
JOY 160115C00067500 C 01/15/16 67.5 6.30 7.00
JOY 160115C00070000 C 01/15/16 70.0 5.65 6.00
JOY 160115C00075000 C 01/15/16 75.0 3.90 4.50
JOY 160115C00080000 C 01/15/16 80.0 2.68 3.35
JOY 160115C00085000 C 01/15/16 85.0 1.86 2.35
JOY 160115C00090000 C 01/15/16 90.0 1.23 1.71
JOY 160115P00030000 P 01/15/16 30.0 0.64 0.88
JOY 160115P00035000 P 01/15/16 35.0 1.24 1.58
JOY 160115P00040000 P 01/15/16 40.0 2.20 2.50
JOY 160115P00045000 P 01/15/16 45.0 3.30 3.70
JOY 160115P00050000 P 01/15/16 50.0 4.85 5.25
JOY 160115P00052500 P 01/15/16 52.5 5.75 6.15
JOY 160115P00055000 P 01/15/16 55.0 6.70 7.15
JOY 160115P00057500 P 01/15/16 57.5 7.80 8.25
JOY 160115P00060000 P 01/15/16 60.0 9.00 9.45
JOY 160115P00062500 P 01/15/16 62.5 10.30 10.75
JOY 160115P00065000 P 01/15/16 65.0 11.65 12.15
JOY 160115P00067500 P 01/15/16 67.5 13.15 13.65
JOY 160115P00070000 P 01/15/16 70.0 14.70 15.25
JOY 160115P00075000 P 01/15/16 75.0 17.90 18.70
JOY 160115P00080000 P 01/15/16 80.0 21.70 22.50
JOY 160115P00085000 P 01/15/16 85.0 24.15 28.20
JOY 160115P00090000 P 01/15/16 90.0 29.90 32.30

OPRA data is delayed 15 minutes.