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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 160805C00008000 C 08/05/16 8.0 17.60 21.85
JOY 160805C00010000 C 08/05/16 10.0 15.35 20.00
JOY 160805C00012000 C 08/05/16 12.0 13.35 18.00
JOY 160805C00013000 C 08/05/16 13.0 12.35 17.00
JOY 160805C00014000 C 08/05/16 14.0 11.35 16.00
JOY 160805C00014500 C 08/05/16 14.5 10.85 15.50
JOY 160805C00015000 C 08/05/16 15.0 10.35 15.00
JOY 160805C00015500 C 08/05/16 15.5 9.85 14.50
JOY 160805C00016000 C 08/05/16 16.0 9.35 14.00
JOY 160805C00016500 C 08/05/16 16.5 8.85 13.50
JOY 160805C00017000 C 08/05/16 17.0 8.35 13.00
JOY 160805C00017500 C 08/05/16 17.5 7.85 12.50
JOY 160805C00018000 C 08/05/16 18.0 7.35 12.00
JOY 160805C00018500 C 08/05/16 18.5 6.85 11.50
JOY 160805C00019000 C 08/05/16 19.0 6.30 10.50
JOY 160805C00019500 C 08/05/16 19.5 5.70 9.90
JOY 160805C00020000 C 08/05/16 20.0 5.35 10.00
JOY 160805C00020500 C 08/05/16 20.5 4.85 9.50
JOY 160805C00021000 C 08/05/16 21.0 4.35 9.00
JOY 160805C00021500 C 08/05/16 21.5 3.85 8.50
JOY 160805C00022000 C 08/05/16 22.0 3.35 8.00
JOY 160805C00022500 C 08/05/16 22.5 2.85 7.50
JOY 160805C00023000 C 08/05/16 23.0 2.30 6.50
JOY 160805C00023500 C 08/05/16 23.5 1.70 5.95
JOY 160805C00024000 C 08/05/16 24.0 1.30 5.10
JOY 160805C00024500 C 08/05/16 24.5 0.70 4.60
JOY 160805C00025000 C 08/05/16 25.0 0.34 4.85
JOY 160805C00025500 C 08/05/16 25.5 0.00 4.30
JOY 160805C00026000 C 08/05/16 26.0 0.00 3.75
JOY 160805C00026500 C 08/05/16 26.5 0.00 3.25
JOY 160805C00027000 C 08/05/16 27.0 0.00 2.78
JOY 160805C00027500 C 08/05/16 27.5 0.00 2.30
JOY 160805C00028000 C 08/05/16 28.0 0.00 2.13
JOY 160805C00028500 C 08/05/16 28.5 0.00 2.13
JOY 160805C00029000 C 08/05/16 29.0 0.00 1.23
JOY 160805C00029500 C 08/05/16 29.5 0.00 4.75
JOY 160805C00030000 C 08/05/16 30.0 0.00 0.45
JOY 160805C00030500 C 08/05/16 30.5 0.00 4.75
JOY 160805C00031000 C 08/05/16 31.0 0.00 4.75
JOY 160805C00031500 C 08/05/16 31.5 0.00 4.75
JOY 160805C00032000 C 08/05/16 32.0 0.00 4.75
JOY 160805C00032500 C 08/05/16 32.5 0.00 4.75
JOY 160805C00033000 C 08/05/16 33.0 0.00 4.75
JOY 160805C00033500 C 08/05/16 33.5 0.00 4.75
JOY 160805C00034000 C 08/05/16 34.0 0.00 4.75
JOY 160805C00034500 C 08/05/16 34.5 0.00 4.75
JOY 160805C00035000 C 08/05/16 35.0 0.00 0.01
JOY 160805C00035500 C 08/05/16 35.5 0.00 4.75
JOY 160805C00036000 C 08/05/16 36.0 0.00 0.01
JOY 160805C00036500 C 08/05/16 36.5 0.00 4.75
JOY 160805C00037000 C 08/05/16 37.0 0.00 0.01
JOY 160805C00037500 C 08/05/16 37.5 0.00 4.75
JOY 160805C00038000 C 08/05/16 38.0 0.00 0.01
JOY 160805C00038500 C 08/05/16 38.5 0.00 4.75
JOY 160805C00039000 C 08/05/16 39.0 0.00 4.75
JOY 160805C00039500 C 08/05/16 39.5 0.00 3.25
JOY 160805P00008000 P 08/05/16 8.0 0.00 2.13
JOY 160805P00010000 P 08/05/16 10.0 0.00 2.13
JOY 160805P00012000 P 08/05/16 12.0 0.00 2.13
JOY 160805P00013000 P 08/05/16 13.0 0.00 2.13
JOY 160805P00014000 P 08/05/16 14.0 0.00 2.13
JOY 160805P00014500 P 08/05/16 14.5 0.00 2.13
JOY 160805P00015000 P 08/05/16 15.0 0.00 2.13
JOY 160805P00015500 P 08/05/16 15.5 0.00 2.13
JOY 160805P00016000 P 08/05/16 16.0 0.00 2.13
JOY 160805P00016500 P 08/05/16 16.5 0.00 0.02
JOY 160805P00017000 P 08/05/16 17.0 0.00 2.13
JOY 160805P00017500 P 08/05/16 17.5 0.00 0.09
JOY 160805P00018000 P 08/05/16 18.0 0.00 0.09
JOY 160805P00018500 P 08/05/16 18.5 0.00 2.13
JOY 160805P00019000 P 08/05/16 19.0 0.00 0.19
JOY 160805P00019500 P 08/05/16 19.5 0.00 0.03
JOY 160805P00020000 P 08/05/16 20.0 0.00 0.19
JOY 160805P00020500 P 08/05/16 20.5 0.00 2.13
JOY 160805P00021000 P 08/05/16 21.0 0.00 0.29
JOY 160805P00021500 P 08/05/16 21.5 0.00 2.13
JOY 160805P00022000 P 08/05/16 22.0 0.00 4.75
JOY 160805P00022500 P 08/05/16 22.5 0.00 4.75
JOY 160805P00023000 P 08/05/16 23.0 0.00 4.75
JOY 160805P00023500 P 08/05/16 23.5 0.00 3.25
JOY 160805P00024000 P 08/05/16 24.0 0.00 4.75
JOY 160805P00024500 P 08/05/16 24.5 0.00 4.75
JOY 160805P00025000 P 08/05/16 25.0 0.00 3.25
JOY 160805P00025500 P 08/05/16 25.5 0.00 4.75
JOY 160805P00026000 P 08/05/16 26.0 0.00 0.03
JOY 160805P00026500 P 08/05/16 26.5 0.00 0.10
JOY 160805P00027000 P 08/05/16 27.0 0.00 0.20
JOY 160805P00027500 P 08/05/16 27.5 0.00 0.20
JOY 160805P00028000 P 08/05/16 28.0 0.00 4.75
JOY 160805P00028500 P 08/05/16 28.5 0.00 4.75
JOY 160805P00029000 P 08/05/16 29.0 0.00 4.75
JOY 160805P00029500 P 08/05/16 29.5 0.00 4.75
JOY 160805P00030000 P 08/05/16 30.0 0.10 4.90
JOY 160805P00030500 P 08/05/16 30.5 0.50 5.20
JOY 160805P00031000 P 08/05/16 31.0 1.00 5.80
JOY 160805P00031500 P 08/05/16 31.5 1.50 6.20
JOY 160805P00032000 P 08/05/16 32.0 2.14 6.65
JOY 160805P00032500 P 08/05/16 32.5 2.50 7.20
JOY 160805P00033000 P 08/05/16 33.0 3.05 7.60
JOY 160805P00033500 P 08/05/16 33.5 3.50 8.20
JOY 160805P00034000 P 08/05/16 34.0 4.05 8.75
JOY 160805P00034500 P 08/05/16 34.5 4.50 9.20
JOY 160805P00035000 P 08/05/16 35.0 5.00 9.80
JOY 160805P00035500 P 08/05/16 35.5 5.50 10.20
JOY 160805P00036000 P 08/05/16 36.0 6.00 10.75
JOY 160805P00036500 P 08/05/16 36.5 6.50 11.20
JOY 160805P00037000 P 08/05/16 37.0 7.05 11.75
JOY 160805P00037500 P 08/05/16 37.5 7.50 12.20
JOY 160805P00038000 P 08/05/16 38.0 8.00 12.75
JOY 160805P00038500 P 08/05/16 38.5 8.50 13.20
JOY 160805P00039000 P 08/05/16 39.0 9.05 13.70
JOY 160805P00039500 P 08/05/16 39.5 9.65 13.90
JOY 160812C00011000 C 08/12/16 11.0 14.60 18.85
JOY 160812C00012000 C 08/12/16 12.0 13.35 18.00
JOY 160812C00013000 C 08/12/16 13.0 12.35 17.00
JOY 160812C00013500 C 08/12/16 13.5 11.85 16.50
JOY 160812C00014000 C 08/12/16 14.0 11.35 16.00
JOY 160812C00014500 C 08/12/16 14.5 10.85 15.50
JOY 160812C00015000 C 08/12/16 15.0 10.35 15.00
JOY 160812C00015500 C 08/12/16 15.5 9.85 14.50
JOY 160812C00016000 C 08/12/16 16.0 9.35 14.00
JOY 160812C00016500 C 08/12/16 16.5 8.85 13.50
JOY 160812C00017000 C 08/12/16 17.0 8.35 13.00
JOY 160812C00017500 C 08/12/16 17.5 7.85 12.50
JOY 160812C00018000 C 08/12/16 18.0 7.35 12.00
JOY 160812C00018500 C 08/12/16 18.5 6.85 11.50
JOY 160812C00019000 C 08/12/16 19.0 6.30 10.45
JOY 160812C00019500 C 08/12/16 19.5 5.70 9.90
JOY 160812C00020000 C 08/12/16 20.0 5.35 10.00
JOY 160812C00020500 C 08/12/16 20.5 4.85 9.50
JOY 160812C00021000 C 08/12/16 21.0 4.35 9.00
JOY 160812C00021500 C 08/12/16 21.5 3.85 8.50
JOY 160812C00022000 C 08/12/16 22.0 3.35 8.00
JOY 160812C00022500 C 08/12/16 22.5 2.85 7.50
JOY 160812C00023000 C 08/12/16 23.0 2.32 5.85
JOY 160812C00023500 C 08/12/16 23.5 1.70 5.95
JOY 160812C00024000 C 08/12/16 24.0 1.30 5.10
JOY 160812C00024500 C 08/12/16 24.5 0.70 4.60
JOY 160812C00025000 C 08/12/16 25.0 0.34 4.85
JOY 160812C00025500 C 08/12/16 25.5 0.00 4.30
JOY 160812C00026000 C 08/12/16 26.0 0.00 3.75
JOY 160812C00026500 C 08/12/16 26.5 0.00 3.30
JOY 160812C00027000 C 08/12/16 27.0 0.00 2.80
JOY 160812C00027500 C 08/12/16 27.5 0.00 2.41
JOY 160812C00028000 C 08/12/16 28.0 0.00 2.19
JOY 160812C00028500 C 08/12/16 28.5 0.00 2.13
JOY 160812C00029000 C 08/12/16 29.0 0.00 2.13
JOY 160812C00029500 C 08/12/16 29.5 0.00 2.13
JOY 160812C00030000 C 08/12/16 30.0 0.00 2.13
JOY 160812C00030500 C 08/12/16 30.5 0.00 2.13
JOY 160812C00031000 C 08/12/16 31.0 0.00 2.13
JOY 160812C00031500 C 08/12/16 31.5 0.00 2.13
JOY 160812C00032000 C 08/12/16 32.0 0.00 2.13
JOY 160812C00032500 C 08/12/16 32.5 0.00 2.13
JOY 160812C00033000 C 08/12/16 33.0 0.00 2.13
JOY 160812C00033500 C 08/12/16 33.5 0.00 2.13
JOY 160812C00034000 C 08/12/16 34.0 0.00 4.75
JOY 160812C00034500 C 08/12/16 34.5 0.00 4.75
JOY 160812C00035000 C 08/12/16 35.0 0.00 4.75
JOY 160812C00035500 C 08/12/16 35.5 0.00 4.75
JOY 160812C00036000 C 08/12/16 36.0 0.00 4.75
JOY 160812C00036500 C 08/12/16 36.5 0.00 4.75
JOY 160812C00037000 C 08/12/16 37.0 0.00 4.75
JOY 160812C00037500 C 08/12/16 37.5 0.00 4.75
JOY 160812C00038000 C 08/12/16 38.0 0.00 4.75
JOY 160812C00038500 C 08/12/16 38.5 0.00 4.75
JOY 160812C00039000 C 08/12/16 39.0 0.00 4.75
JOY 160812C00039500 C 08/12/16 39.5 0.00 3.25
JOY 160812P00011000 P 08/12/16 11.0 0.00 2.13
JOY 160812P00012000 P 08/12/16 12.0 0.00 2.13
JOY 160812P00013000 P 08/12/16 13.0 0.00 2.13
JOY 160812P00013500 P 08/12/16 13.5 0.00 2.13
JOY 160812P00014000 P 08/12/16 14.0 0.00 2.13
JOY 160812P00014500 P 08/12/16 14.5 0.00 2.13
JOY 160812P00015000 P 08/12/16 15.0 0.00 2.13
JOY 160812P00015500 P 08/12/16 15.5 0.00 2.13
JOY 160812P00016000 P 08/12/16 16.0 0.00 2.13
JOY 160812P00016500 P 08/12/16 16.5 0.00 2.13
JOY 160812P00017000 P 08/12/16 17.0 0.00 2.13
JOY 160812P00017500 P 08/12/16 17.5 0.00 2.13
JOY 160812P00018000 P 08/12/16 18.0 0.00 2.13
JOY 160812P00018500 P 08/12/16 18.5 0.00 2.13
JOY 160812P00019000 P 08/12/16 19.0 0.00 2.13
JOY 160812P00019500 P 08/12/16 19.5 0.00 2.13
JOY 160812P00020000 P 08/12/16 20.0 0.00 2.13
JOY 160812P00020500 P 08/12/16 20.5 0.00 2.13
JOY 160812P00021000 P 08/12/16 21.0 0.00 2.13
JOY 160812P00021500 P 08/12/16 21.5 0.00 2.13
JOY 160812P00022000 P 08/12/16 22.0 0.00 4.75
JOY 160812P00022500 P 08/12/16 22.5 0.00 4.75
JOY 160812P00023000 P 08/12/16 23.0 0.00 0.10
JOY 160812P00023500 P 08/12/16 23.5 0.00 4.75
JOY 160812P00024000 P 08/12/16 24.0 0.00 4.75
JOY 160812P00024500 P 08/12/16 24.5 0.00 4.75
JOY 160812P00025000 P 08/12/16 25.0 0.00 0.04
JOY 160812P00025500 P 08/12/16 25.5 0.00 4.75
JOY 160812P00026000 P 08/12/16 26.0 0.00 4.75
JOY 160812P00026500 P 08/12/16 26.5 0.00 4.75
JOY 160812P00027000 P 08/12/16 27.0 0.00 4.55
JOY 160812P00027500 P 08/12/16 27.5 0.00 0.30
JOY 160812P00028000 P 08/12/16 28.0 0.00 1.00
JOY 160812P00028500 P 08/12/16 28.5 0.00 4.75
JOY 160812P00029000 P 08/12/16 29.0 0.00 4.75
JOY 160812P00029500 P 08/12/16 29.5 0.00 4.75
JOY 160812P00030000 P 08/12/16 30.0 0.10 4.90
JOY 160812P00030500 P 08/12/16 30.5 0.54 5.20
JOY 160812P00031000 P 08/12/16 31.0 1.09 5.75
JOY 160812P00031500 P 08/12/16 31.5 1.54 6.20
JOY 160812P00032000 P 08/12/16 32.0 2.09 6.75
JOY 160812P00032500 P 08/12/16 32.5 2.50 7.20
JOY 160812P00033000 P 08/12/16 33.0 3.00 7.75
JOY 160812P00033500 P 08/12/16 33.5 3.50 8.20
JOY 160812P00034000 P 08/12/16 34.0 4.00 8.75
JOY 160812P00034500 P 08/12/16 34.5 4.50 9.20
JOY 160812P00035000 P 08/12/16 35.0 5.00 9.75
JOY 160812P00035500 P 08/12/16 35.5 5.50 10.20
JOY 160812P00036000 P 08/12/16 36.0 6.05 10.75
JOY 160812P00036500 P 08/12/16 36.5 6.50 11.20
JOY 160812P00037000 P 08/12/16 37.0 7.05 11.75
JOY 160812P00037500 P 08/12/16 37.5 7.50 12.20
JOY 160812P00038000 P 08/12/16 38.0 8.00 12.75
JOY 160812P00038500 P 08/12/16 38.5 8.50 13.20
JOY 160812P00039000 P 08/12/16 39.0 9.00 13.70
JOY 160812P00039500 P 08/12/16 39.5 9.75 13.90
JOY 160819C00008000 C 08/19/16 8.0 17.60 21.85
JOY 160819C00009000 C 08/19/16 9.0 16.35 21.00
JOY 160819C00010000 C 08/19/16 10.0 15.35 20.00
JOY 160819C00011000 C 08/19/16 11.0 14.35 19.00
JOY 160819C00012000 C 08/19/16 12.0 13.35 18.00
JOY 160819C00013000 C 08/19/16 13.0 12.35 17.00
JOY 160819C00013500 C 08/19/16 13.5 11.85 16.50
JOY 160819C00014000 C 08/19/16 14.0 11.35 16.00
JOY 160819C00014500 C 08/19/16 14.5 10.85 15.50
JOY 160819C00015000 C 08/19/16 15.0 10.35 15.00
JOY 160819C00015500 C 08/19/16 15.5 9.85 14.50
JOY 160819C00016000 C 08/19/16 16.0 9.35 14.00
JOY 160819C00016500 C 08/19/16 16.5 8.85 13.50
JOY 160819C00017000 C 08/19/16 17.0 8.35 12.90
JOY 160819C00017500 C 08/19/16 17.5 7.85 12.50
JOY 160819C00018000 C 08/19/16 18.0 7.35 12.00
JOY 160819C00018500 C 08/19/16 18.5 6.85 11.50
JOY 160819C00019000 C 08/19/16 19.0 6.60 10.75
JOY 160819C00019500 C 08/19/16 19.5 5.85 10.50
JOY 160819C00020000 C 08/19/16 20.0 5.60 8.30
JOY 160819C00020500 C 08/19/16 20.5 4.85 9.50
JOY 160819C00021000 C 08/19/16 21.0 4.60 8.75
JOY 160819C00021500 C 08/19/16 21.5 3.85 8.50
JOY 160819C00022000 C 08/19/16 22.0 3.60 7.75
JOY 160819C00022500 C 08/19/16 22.5 2.85 7.50
JOY 160819C00023000 C 08/19/16 23.0 2.38 6.75
JOY 160819C00023500 C 08/19/16 23.5 1.90 6.50
JOY 160819C00024000 C 08/19/16 24.0 3.30 4.05
JOY 160819C00024500 C 08/19/16 24.5 0.90 5.50
JOY 160819C00025000 C 08/19/16 25.0 2.00 3.00
JOY 160819C00025500 C 08/19/16 25.5 0.00 4.30
JOY 160819C00026000 C 08/19/16 26.0 0.28 2.50
JOY 160819C00026500 C 08/19/16 26.5 0.00 3.30
JOY 160819C00027000 C 08/19/16 27.0 0.00 1.30
JOY 160819C00027500 C 08/19/16 27.5 0.00 2.50
JOY 160819C00028000 C 08/19/16 28.0 0.10 0.25
JOY 160819C00028500 C 08/19/16 28.5 0.00 2.19
JOY 160819C00029000 C 08/19/16 29.0 0.00 1.10
JOY 160819C00029500 C 08/19/16 29.5 0.00 2.14
JOY 160819C00030000 C 08/19/16 30.0 0.00 0.08
JOY 160819C00030500 C 08/19/16 30.5 0.00 2.13
JOY 160819C00031000 C 08/19/16 31.0 0.00 0.68
JOY 160819C00031500 C 08/19/16 31.5 0.00 2.13
JOY 160819C00032000 C 08/19/16 32.0 0.00 2.13
JOY 160819C00032500 C 08/19/16 32.5 0.00 2.13
JOY 160819C00033000 C 08/19/16 33.0 0.00 0.07
JOY 160819C00034000 C 08/19/16 34.0 0.00 0.02
JOY 160819C00035000 C 08/19/16 35.0 0.00 2.13
JOY 160819P00008000 P 08/19/16 8.0 0.00 2.13
JOY 160819P00009000 P 08/19/16 9.0 0.00 2.13
JOY 160819P00010000 P 08/19/16 10.0 0.00 0.07
JOY 160819P00011000 P 08/19/16 11.0 0.00 2.13
JOY 160819P00012000 P 08/19/16 12.0 0.00 2.13
JOY 160819P00013000 P 08/19/16 13.0 0.00 0.07
JOY 160819P00013500 P 08/19/16 13.5 0.00 2.13
JOY 160819P00014000 P 08/19/16 14.0 0.00 0.30
JOY 160819P00014500 P 08/19/16 14.5 0.00 2.13
JOY 160819P00015000 P 08/19/16 15.0 0.00 0.01
JOY 160819P00015500 P 08/19/16 15.5 0.00 2.13
JOY 160819P00016000 P 08/19/16 16.0 0.00 0.01
JOY 160819P00016500 P 08/19/16 16.5 0.00 2.13
JOY 160819P00017000 P 08/19/16 17.0 0.00 0.01
JOY 160819P00017500 P 08/19/16 17.5 0.00 2.13
JOY 160819P00018000 P 08/19/16 18.0 0.00 0.01
JOY 160819P00018500 P 08/19/16 18.5 0.00 2.13
JOY 160819P00019000 P 08/19/16 19.0 0.00 0.01
JOY 160819P00019500 P 08/19/16 19.5 0.00 2.13
JOY 160819P00020000 P 08/19/16 20.0 0.00 0.02
JOY 160819P00020500 P 08/19/16 20.5 0.00 3.25
JOY 160819P00021000 P 08/19/16 21.0 0.00 0.02
JOY 160819P00021500 P 08/19/16 21.5 0.00 4.75
JOY 160819P00022000 P 08/19/16 22.0 0.00 0.02
JOY 160819P00022500 P 08/19/16 22.5 0.00 3.25
JOY 160819P00023000 P 08/19/16 23.0 0.00 0.03
JOY 160819P00023500 P 08/19/16 23.5 0.00 0.04
JOY 160819P00024000 P 08/19/16 24.0 0.00 0.04
JOY 160819P00024500 P 08/19/16 24.5 0.00 0.04
JOY 160819P00025000 P 08/19/16 25.0 0.00 0.04
JOY 160819P00025500 P 08/19/16 25.5 0.00 4.75
JOY 160819P00026000 P 08/19/16 26.0 0.00 0.07
JOY 160819P00026500 P 08/19/16 26.5 0.00 1.50
JOY 160819P00027000 P 08/19/16 27.0 0.00 0.15
JOY 160819P00027500 P 08/19/16 27.5 0.00 0.50
JOY 160819P00028000 P 08/19/16 28.0 0.00 1.00
JOY 160819P00028500 P 08/19/16 28.5 0.00 4.75
JOY 160819P00029000 P 08/19/16 29.0 0.00 4.75
JOY 160819P00029500 P 08/19/16 29.5 0.00 4.75
JOY 160819P00030000 P 08/19/16 30.0 0.14 4.80
JOY 160819P00030500 P 08/19/16 30.5 0.55 5.20
JOY 160819P00031000 P 08/19/16 31.0 1.04 5.75
JOY 160819P00031500 P 08/19/16 31.5 1.54 6.20
JOY 160819P00032000 P 08/19/16 32.0 2.04 6.75
JOY 160819P00032500 P 08/19/16 32.5 2.50 7.20
JOY 160819P00033000 P 08/19/16 33.0 3.00 7.75
JOY 160819P00034000 P 08/19/16 34.0 4.05 8.75
JOY 160819P00035000 P 08/19/16 35.0 5.15 9.80
JOY 160826C00011000 C 08/26/16 11.0 14.60 18.85
JOY 160826C00012000 C 08/26/16 12.0 13.35 18.00
JOY 160826C00013000 C 08/26/16 13.0 12.35 17.00
JOY 160826C00013500 C 08/26/16 13.5 11.85 16.50
JOY 160826C00014000 C 08/26/16 14.0 11.35 16.00
JOY 160826C00014500 C 08/26/16 14.5 10.85 15.50
JOY 160826C00015000 C 08/26/16 15.0 10.35 15.00
JOY 160826C00015500 C 08/26/16 15.5 9.85 14.50
JOY 160826C00016000 C 08/26/16 16.0 9.35 14.00
JOY 160826C00016500 C 08/26/16 16.5 8.85 13.50
JOY 160826C00017000 C 08/26/16 17.0 8.35 13.00
JOY 160826C00017500 C 08/26/16 17.5 7.85 12.50
JOY 160826C00018000 C 08/26/16 18.0 7.35 12.00
JOY 160826C00018500 C 08/26/16 18.5 6.85 11.50
JOY 160826C00019000 C 08/26/16 19.0 6.35 11.00
JOY 160826C00019500 C 08/26/16 19.5 5.85 10.50
JOY 160826C00020000 C 08/26/16 20.0 5.35 10.00
JOY 160826C00020500 C 08/26/16 20.5 4.85 9.50
JOY 160826C00021000 C 08/26/16 21.0 4.40 9.00
JOY 160826C00021500 C 08/26/16 21.5 3.90 8.50
JOY 160826C00022000 C 08/26/16 22.0 3.40 8.00
JOY 160826C00022500 C 08/26/16 22.5 2.94 7.50
JOY 160826C00023000 C 08/26/16 23.0 2.40 7.00
JOY 160826C00023500 C 08/26/16 23.5 1.90 6.50
JOY 160826C00024000 C 08/26/16 24.0 1.40 6.00
JOY 160826C00024500 C 08/26/16 24.5 0.90 5.50
JOY 160826C00025000 C 08/26/16 25.0 0.30 4.80
JOY 160826C00025500 C 08/26/16 25.5 0.00 4.30
JOY 160826C00026000 C 08/26/16 26.0 0.00 3.75
JOY 160826C00026500 C 08/26/16 26.5 0.00 3.30
JOY 160826C00027000 C 08/26/16 27.0 0.00 2.85
JOY 160826C00027500 C 08/26/16 27.5 0.00 2.52
JOY 160826C00028000 C 08/26/16 28.0 0.00 1.09
JOY 160826C00028500 C 08/26/16 28.5 0.00 2.17
JOY 160826C00029000 C 08/26/16 29.0 0.00 2.13
JOY 160826C00029500 C 08/26/16 29.5 0.00 2.13
JOY 160826C00030000 C 08/26/16 30.0 0.00 2.13
JOY 160826C00030500 C 08/26/16 30.5 0.00 2.13
JOY 160826C00031000 C 08/26/16 31.0 0.00 2.13
JOY 160826C00031500 C 08/26/16 31.5 0.00 4.50
JOY 160826C00032000 C 08/26/16 32.0 0.00 4.50
JOY 160826C00032500 C 08/26/16 32.5 0.00 4.75
JOY 160826C00033000 C 08/26/16 33.0 0.00 4.75
JOY 160826C00033500 C 08/26/16 33.5 0.00 4.75
JOY 160826C00034000 C 08/26/16 34.0 0.00 4.75
JOY 160826C00034500 C 08/26/16 34.5 0.00 4.75
JOY 160826C00035000 C 08/26/16 35.0 0.00 4.75
JOY 160826C00035500 C 08/26/16 35.5 0.00 4.75
JOY 160826C00036000 C 08/26/16 36.0 0.00 4.75
JOY 160826C00036500 C 08/26/16 36.5 0.00 4.75
JOY 160826C00037000 C 08/26/16 37.0 0.00 4.75
JOY 160826C00037500 C 08/26/16 37.5 0.00 4.75
JOY 160826C00038000 C 08/26/16 38.0 0.00 4.75
JOY 160826C00038500 C 08/26/16 38.5 0.00 4.75
JOY 160826C00039000 C 08/26/16 39.0 0.00 4.75
JOY 160826C00039500 C 08/26/16 39.5 0.00 3.25
JOY 160826P00011000 P 08/26/16 11.0 0.00 2.13
JOY 160826P00012000 P 08/26/16 12.0 0.00 2.13
JOY 160826P00013000 P 08/26/16 13.0 0.00 2.13
JOY 160826P00013500 P 08/26/16 13.5 0.00 2.13
JOY 160826P00014000 P 08/26/16 14.0 0.00 2.13
JOY 160826P00014500 P 08/26/16 14.5 0.00 2.13
JOY 160826P00015000 P 08/26/16 15.0 0.00 2.13
JOY 160826P00015500 P 08/26/16 15.5 0.00 2.13
JOY 160826P00016000 P 08/26/16 16.0 0.00 2.13
JOY 160826P00016500 P 08/26/16 16.5 0.00 2.13
JOY 160826P00017000 P 08/26/16 17.0 0.00 2.13
JOY 160826P00017500 P 08/26/16 17.5 0.00 2.13
JOY 160826P00018000 P 08/26/16 18.0 0.00 0.04
JOY 160826P00018500 P 08/26/16 18.5 0.00 2.13
JOY 160826P00019000 P 08/26/16 19.0 0.00 2.13
JOY 160826P00019500 P 08/26/16 19.5 0.00 2.13
JOY 160826P00020000 P 08/26/16 20.0 0.00 2.13
JOY 160826P00020500 P 08/26/16 20.5 0.00 4.75
JOY 160826P00021000 P 08/26/16 21.0 0.00 4.75
JOY 160826P00021500 P 08/26/16 21.5 0.00 4.75
JOY 160826P00022000 P 08/26/16 22.0 0.00 4.75
JOY 160826P00022500 P 08/26/16 22.5 0.00 4.75
JOY 160826P00023000 P 08/26/16 23.0 0.00 4.75
JOY 160826P00023500 P 08/26/16 23.5 0.00 3.25
JOY 160826P00024000 P 08/26/16 24.0 0.00 0.03
JOY 160826P00024500 P 08/26/16 24.5 0.00 0.03
JOY 160826P00025000 P 08/26/16 25.0 0.00 4.75
JOY 160826P00025500 P 08/26/16 25.5 0.00 4.75
JOY 160826P00026000 P 08/26/16 26.0 0.00 4.75
JOY 160826P00026500 P 08/26/16 26.5 0.00 4.55
JOY 160826P00027000 P 08/26/16 27.0 0.00 4.75
JOY 160826P00027500 P 08/26/16 27.5 0.00 0.60
JOY 160826P00028000 P 08/26/16 28.0 0.00 1.00
JOY 160826P00028500 P 08/26/16 28.5 0.00 4.75
JOY 160826P00029000 P 08/26/16 29.0 0.00 4.75
JOY 160826P00029500 P 08/26/16 29.5 0.00 4.75
JOY 160826P00030000 P 08/26/16 30.0 0.10 4.90
JOY 160826P00030500 P 08/26/16 30.5 0.55 5.20
JOY 160826P00031000 P 08/26/16 31.0 1.05 5.75
JOY 160826P00031500 P 08/26/16 31.5 1.55 6.20
JOY 160826P00032000 P 08/26/16 32.0 2.05 6.75
JOY 160826P00032500 P 08/26/16 32.5 2.55 7.20
JOY 160826P00033000 P 08/26/16 33.0 3.00 7.75
JOY 160826P00033500 P 08/26/16 33.5 3.55 8.20
JOY 160826P00034000 P 08/26/16 34.0 4.05 8.75
JOY 160826P00034500 P 08/26/16 34.5 4.50 9.20
JOY 160826P00035000 P 08/26/16 35.0 5.05 9.75
JOY 160826P00035500 P 08/26/16 35.5 5.50 10.20
JOY 160826P00036000 P 08/26/16 36.0 6.00 10.75
JOY 160826P00036500 P 08/26/16 36.5 6.50 11.20
JOY 160826P00037000 P 08/26/16 37.0 7.05 11.75
JOY 160826P00037500 P 08/26/16 37.5 7.50 12.20
JOY 160826P00038000 P 08/26/16 38.0 8.00 12.75
JOY 160826P00038500 P 08/26/16 38.5 8.50 13.20
JOY 160826P00039000 P 08/26/16 39.0 9.00 13.70
JOY 160826P00039500 P 08/26/16 39.5 9.75 13.90
JOY 160902C00014000 C 09/02/16 14.0 11.35 16.00
JOY 160902C00015000 C 09/02/16 15.0 10.35 15.00
JOY 160902C00016000 C 09/02/16 16.0 9.35 14.00
JOY 160902C00016500 C 09/02/16 16.5 8.85 13.50
JOY 160902C00017000 C 09/02/16 17.0 8.40 13.00
JOY 160902C00017500 C 09/02/16 17.5 7.90 12.50
JOY 160902C00018000 C 09/02/16 18.0 7.40 12.00
JOY 160902C00018500 C 09/02/16 18.5 6.90 11.50
JOY 160902C00019000 C 09/02/16 19.0 6.40 11.00
JOY 160902C00019500 C 09/02/16 19.5 5.90 10.50
JOY 160902C00020000 C 09/02/16 20.0 5.40 10.00
JOY 160902C00020500 C 09/02/16 20.5 4.90 9.50
JOY 160902C00021000 C 09/02/16 21.0 4.40 9.00
JOY 160902C00021500 C 09/02/16 21.5 3.90 8.50
JOY 160902C00022000 C 09/02/16 22.0 3.40 8.00
JOY 160902C00022500 C 09/02/16 22.5 2.94 7.50
JOY 160902C00023000 C 09/02/16 23.0 2.40 7.00
JOY 160902C00023500 C 09/02/16 23.5 1.90 6.50
JOY 160902C00024000 C 09/02/16 24.0 1.40 6.00
JOY 160902C00024500 C 09/02/16 24.5 0.90 5.50
JOY 160902C00025000 C 09/02/16 25.0 0.30 4.80
JOY 160902C00025500 C 09/02/16 25.5 0.00 4.25
JOY 160902C00026000 C 09/02/16 26.0 0.00 3.75
JOY 160902C00026500 C 09/02/16 26.5 0.00 3.30
JOY 160902C00027000 C 09/02/16 27.0 0.00 2.84
JOY 160902C00027500 C 09/02/16 27.5 0.00 2.60
JOY 160902C00028000 C 09/02/16 28.0 0.27 0.60
JOY 160902C00028500 C 09/02/16 28.5 0.00 2.42
JOY 160902C00029000 C 09/02/16 29.0 0.00 2.33
JOY 160902C00029500 C 09/02/16 29.5 0.00 2.27
JOY 160902C00030000 C 09/02/16 30.0 0.00 2.21
JOY 160902C00030500 C 09/02/16 30.5 0.00 2.18
JOY 160902C00031000 C 09/02/16 31.0 0.00 2.16
JOY 160902C00031500 C 09/02/16 31.5 0.00 2.15
JOY 160902C00032000 C 09/02/16 32.0 0.00 2.14
JOY 160902C00032500 C 09/02/16 32.5 0.00 2.13
JOY 160902C00033000 C 09/02/16 33.0 0.00 2.13
JOY 160902C00033500 C 09/02/16 33.5 0.00 2.13
JOY 160902C00034000 C 09/02/16 34.0 0.00 2.13
JOY 160902C00034500 C 09/02/16 34.5 0.00 2.13
JOY 160902C00035000 C 09/02/16 35.0 0.00 0.02
JOY 160902C00035500 C 09/02/16 35.5 0.00 2.13
JOY 160902C00036000 C 09/02/16 36.0 0.00 0.02
JOY 160902C00036500 C 09/02/16 36.5 0.00 2.13
JOY 160902C00037000 C 09/02/16 37.0 0.00 0.01
JOY 160902C00037500 C 09/02/16 37.5 0.00 2.13
JOY 160902C00038000 C 09/02/16 38.0 0.00 0.01
JOY 160902C00038500 C 09/02/16 38.5 0.00 2.13
JOY 160902C00039000 C 09/02/16 39.0 0.00 2.13
JOY 160902C00039500 C 09/02/16 39.5 0.00 2.13
JOY 160902P00014000 P 09/02/16 14.0 0.00 2.13
JOY 160902P00015000 P 09/02/16 15.0 0.00 2.13
JOY 160902P00016000 P 09/02/16 16.0 0.00 2.13
JOY 160902P00016500 P 09/02/16 16.5 0.00 2.13
JOY 160902P00017000 P 09/02/16 17.0 0.00 2.13
JOY 160902P00017500 P 09/02/16 17.5 0.00 2.13
JOY 160902P00018000 P 09/02/16 18.0 0.00 2.13
JOY 160902P00018500 P 09/02/16 18.5 0.00 2.13
JOY 160902P00019000 P 09/02/16 19.0 0.00 2.13
JOY 160902P00019500 P 09/02/16 19.5 0.00 2.13
JOY 160902P00020000 P 09/02/16 20.0 0.00 2.13
JOY 160902P00020500 P 09/02/16 20.5 0.00 2.13
JOY 160902P00021000 P 09/02/16 21.0 0.00 2.13
JOY 160902P00021500 P 09/02/16 21.5 0.00 2.13
JOY 160902P00022000 P 09/02/16 22.0 0.00 2.13
JOY 160902P00022500 P 09/02/16 22.5 0.00 2.13
JOY 160902P00023000 P 09/02/16 23.0 0.00 2.13
JOY 160902P00023500 P 09/02/16 23.5 0.00 2.13
JOY 160902P00024000 P 09/02/16 24.0 0.00 0.04
JOY 160902P00024500 P 09/02/16 24.5 0.00 2.13
JOY 160902P00025000 P 09/02/16 25.0 0.00 2.13
JOY 160902P00025500 P 09/02/16 25.5 0.00 2.13
JOY 160902P00026000 P 09/02/16 26.0 0.00 2.13
JOY 160902P00026500 P 09/02/16 26.5 0.00 0.20
JOY 160902P00027000 P 09/02/16 27.0 0.00 4.75
JOY 160902P00027500 P 09/02/16 27.5 0.00 0.55
JOY 160902P00028000 P 09/02/16 28.0 0.00 1.00
JOY 160902P00028500 P 09/02/16 28.5 0.00 4.75
JOY 160902P00029000 P 09/02/16 29.0 0.00 4.75
JOY 160902P00029500 P 09/02/16 29.5 0.00 2.97
JOY 160902P00030000 P 09/02/16 30.0 0.15 4.80
JOY 160902P00030500 P 09/02/16 30.5 0.60 5.20
JOY 160902P00031000 P 09/02/16 31.0 1.09 5.75
JOY 160902P00031500 P 09/02/16 31.5 1.59 6.20
JOY 160902P00032000 P 09/02/16 32.0 2.09 6.75
JOY 160902P00032500 P 09/02/16 32.5 2.55 7.20
JOY 160902P00033000 P 09/02/16 33.0 3.05 7.75
JOY 160902P00033500 P 09/02/16 33.5 3.55 8.20
JOY 160902P00034000 P 09/02/16 34.0 4.05 8.75
JOY 160902P00034500 P 09/02/16 34.5 4.55 9.20
JOY 160902P00035000 P 09/02/16 35.0 5.05 9.75
JOY 160902P00035500 P 09/02/16 35.5 5.55 10.20
JOY 160902P00036000 P 09/02/16 36.0 6.05 10.75
JOY 160902P00036500 P 09/02/16 36.5 6.55 11.20
JOY 160902P00037000 P 09/02/16 37.0 7.05 11.75
JOY 160902P00037500 P 09/02/16 37.5 7.55 12.20
JOY 160902P00038000 P 09/02/16 38.0 8.05 12.75
JOY 160902P00038500 P 09/02/16 38.5 8.55 13.20
JOY 160902P00039000 P 09/02/16 39.0 9.05 13.70
JOY 160902P00039500 P 09/02/16 39.5 9.55 14.20
JOY 160909C00019000 C 09/09/16 19.0 6.30 11.00
JOY 160909C00020000 C 09/09/16 20.0 5.40 10.00
JOY 160909C00020500 C 09/09/16 20.5 4.90 9.50
JOY 160909C00021000 C 09/09/16 21.0 4.40 9.00
JOY 160909C00021500 C 09/09/16 21.5 3.90 8.50
JOY 160909C00022000 C 09/09/16 22.0 3.40 8.00
JOY 160909C00022500 C 09/09/16 22.5 2.90 7.50
JOY 160909C00023000 C 09/09/16 23.0 2.40 7.00
JOY 160909C00023500 C 09/09/16 23.5 1.90 6.50
JOY 160909C00024000 C 09/09/16 24.0 1.40 6.00
JOY 160909C00024500 C 09/09/16 24.5 0.95 5.50
JOY 160909C00025000 C 09/09/16 25.0 0.34 4.85
JOY 160909C00025500 C 09/09/16 25.5 0.00 4.35
JOY 160909C00026000 C 09/09/16 26.0 0.00 3.85
JOY 160909C00026500 C 09/09/16 26.5 0.00 3.35
JOY 160909C00027000 C 09/09/16 27.0 0.00 2.46
JOY 160909C00027500 C 09/09/16 27.5 0.00 2.33
JOY 160909C00028000 C 09/09/16 28.0 0.00 1.51
JOY 160909C00028500 C 09/09/16 28.5 0.00 1.54
JOY 160909C00029000 C 09/09/16 29.0 0.00 1.14
JOY 160909C00029500 C 09/09/16 29.5 0.00 0.70
JOY 160909C00030000 C 09/09/16 30.0 0.00 0.42
JOY 160909C00030500 C 09/09/16 30.5 0.00 0.25
JOY 160909C00031000 C 09/09/16 31.0 0.00 2.13
JOY 160909C00031500 C 09/09/16 31.5 0.00 2.13
JOY 160909C00032000 C 09/09/16 32.0 0.00 2.13
JOY 160909C00032500 C 09/09/16 32.5 0.00 2.13
JOY 160909C00033000 C 09/09/16 33.0 0.00 2.13
JOY 160909C00033500 C 09/09/16 33.5 0.00 2.13
JOY 160909C00034000 C 09/09/16 34.0 0.00 2.13
JOY 160909C00034500 C 09/09/16 34.5 0.00 2.13
JOY 160909C00035000 C 09/09/16 35.0 0.00 2.13
JOY 160909C00035500 C 09/09/16 35.5 0.00 2.13
JOY 160909C00036000 C 09/09/16 36.0 0.00 2.13
JOY 160909C00036500 C 09/09/16 36.5 0.00 2.13
JOY 160909C00037000 C 09/09/16 37.0 0.00 2.13
JOY 160909C00037500 C 09/09/16 37.5 0.00 2.13
JOY 160909C00038000 C 09/09/16 38.0 0.00 2.13
JOY 160909C00038500 C 09/09/16 38.5 0.00 2.13
JOY 160909C00039000 C 09/09/16 39.0 0.00 2.13
JOY 160909C00039500 C 09/09/16 39.5 0.00 2.13
JOY 160909P00019000 P 09/09/16 19.0 0.00 4.80
JOY 160909P00020000 P 09/09/16 20.0 0.00 4.75
JOY 160909P00020500 P 09/09/16 20.5 0.00 4.75
JOY 160909P00021000 P 09/09/16 21.0 0.00 4.75
JOY 160909P00021500 P 09/09/16 21.5 0.00 4.75
JOY 160909P00022000 P 09/09/16 22.0 0.00 4.75
JOY 160909P00022500 P 09/09/16 22.5 0.00 4.75
JOY 160909P00023000 P 09/09/16 23.0 0.00 4.75
JOY 160909P00023500 P 09/09/16 23.5 0.00 0.46
JOY 160909P00024000 P 09/09/16 24.0 0.00 0.52
JOY 160909P00024500 P 09/09/16 24.5 0.00 0.61
JOY 160909P00025000 P 09/09/16 25.0 0.00 0.74
JOY 160909P00025500 P 09/09/16 25.5 0.00 0.97
JOY 160909P00026000 P 09/09/16 26.0 0.00 1.14
JOY 160909P00026500 P 09/09/16 26.5 0.00 1.46
JOY 160909P00027000 P 09/09/16 27.0 0.00 1.72
JOY 160909P00027500 P 09/09/16 27.5 0.00 0.55
JOY 160909P00028000 P 09/09/16 28.0 0.00 1.10
JOY 160909P00028500 P 09/09/16 28.5 0.00 2.57
JOY 160909P00029000 P 09/09/16 29.0 0.00 4.75
JOY 160909P00029500 P 09/09/16 29.5 0.00 4.75
JOY 160909P00030000 P 09/09/16 30.0 0.10 4.80
JOY 160909P00030500 P 09/09/16 30.5 0.55 5.20
JOY 160909P00031000 P 09/09/16 31.0 1.09 5.75
JOY 160909P00031500 P 09/09/16 31.5 1.55 6.20
JOY 160909P00032000 P 09/09/16 32.0 2.05 6.75
JOY 160909P00032500 P 09/09/16 32.5 2.55 7.20
JOY 160909P00033000 P 09/09/16 33.0 3.00 7.75
JOY 160909P00033500 P 09/09/16 33.5 3.55 8.20
JOY 160909P00034000 P 09/09/16 34.0 4.05 8.75
JOY 160909P00034500 P 09/09/16 34.5 4.55 9.20
JOY 160909P00035000 P 09/09/16 35.0 5.05 9.75
JOY 160909P00035500 P 09/09/16 35.5 5.55 10.20
JOY 160909P00036000 P 09/09/16 36.0 6.00 10.75
JOY 160909P00036500 P 09/09/16 36.5 6.55 11.20
JOY 160909P00037000 P 09/09/16 37.0 7.00 11.75
JOY 160909P00037500 P 09/09/16 37.5 7.55 12.20
JOY 160909P00038000 P 09/09/16 38.0 8.00 12.75
JOY 160909P00038500 P 09/09/16 38.5 8.50 12.95
JOY 160909P00039000 P 09/09/16 39.0 9.15 13.70
JOY 160909P00039500 P 09/09/16 39.5 9.55 14.20
JOY 160916C00012000 C 09/16/16 12.0 13.60 17.85
JOY 160916C00013000 C 09/16/16 13.0 12.35 17.00
JOY 160916C00014000 C 09/16/16 14.0 11.40 16.00
JOY 160916C00015000 C 09/16/16 15.0 10.40 15.00
JOY 160916C00016000 C 09/16/16 16.0 9.40 14.00
JOY 160916C00017000 C 09/16/16 17.0 8.45 13.00
JOY 160916C00018000 C 09/16/16 18.0 7.40 12.00
JOY 160916C00019000 C 09/16/16 19.0 6.40 11.00
JOY 160916C00020000 C 09/16/16 20.0 5.40 10.00
JOY 160916C00021000 C 09/16/16 21.0 4.40 9.00
JOY 160916C00022000 C 09/16/16 22.0 3.45 8.00
JOY 160916C00023000 C 09/16/16 23.0 2.45 7.00
JOY 160916C00024000 C 09/16/16 24.0 1.42 5.75
JOY 160916C00025000 C 09/16/16 25.0 0.30 4.80
JOY 160916C00026000 C 09/16/16 26.0 0.00 3.75
JOY 160916C00027000 C 09/16/16 27.0 0.00 1.90
JOY 160916C00028000 C 09/16/16 28.0 0.30 0.70
JOY 160916C00029000 C 09/16/16 29.0 0.03 0.27
JOY 160916C00030000 C 09/16/16 30.0 0.02 0.43
JOY 160916C00031000 C 09/16/16 31.0 0.00 2.14
JOY 160916C00032000 C 09/16/16 32.0 0.00 2.13
JOY 160916C00033000 C 09/16/16 33.0 0.00 2.13
JOY 160916C00034000 C 09/16/16 34.0 0.00 0.03
JOY 160916P00012000 P 09/16/16 12.0 0.00 2.13
JOY 160916P00013000 P 09/16/16 13.0 0.00 2.13
JOY 160916P00014000 P 09/16/16 14.0 0.00 2.13
JOY 160916P00015000 P 09/16/16 15.0 0.00 0.01
JOY 160916P00016000 P 09/16/16 16.0 0.00 0.01
JOY 160916P00017000 P 09/16/16 17.0 0.00 0.01
JOY 160916P00018000 P 09/16/16 18.0 0.00 0.01
JOY 160916P00019000 P 09/16/16 19.0 0.00 0.02
JOY 160916P00020000 P 09/16/16 20.0 0.00 0.02
JOY 160916P00021000 P 09/16/16 21.0 0.00 0.03
JOY 160916P00022000 P 09/16/16 22.0 0.00 0.04
JOY 160916P00023000 P 09/16/16 23.0 0.00 0.05
JOY 160916P00024000 P 09/16/16 24.0 0.00 0.05
JOY 160916P00025000 P 09/16/16 25.0 0.00 0.10
JOY 160916P00026000 P 09/16/16 26.0 0.00 0.14
JOY 160916P00027000 P 09/16/16 27.0 0.08 0.30
JOY 160916P00028000 P 09/16/16 28.0 0.15 1.14
JOY 160916P00029000 P 09/16/16 29.0 0.36 2.73
JOY 160916P00030000 P 09/16/16 30.0 0.15 4.80
JOY 160916P00031000 P 09/16/16 31.0 1.15 5.75
JOY 160916P00032000 P 09/16/16 32.0 2.15 6.75
JOY 160916P00033000 P 09/16/16 33.0 3.10 7.75
JOY 160916P00034000 P 09/16/16 34.0 4.25 8.45
JOY 161021C00003000 C 10/21/16 3.0 22.60 26.85
JOY 161021C00004000 C 10/21/16 4.0 21.35 26.00
JOY 161021C00005000 C 10/21/16 5.0 20.35 25.00
JOY 161021C00006000 C 10/21/16 6.0 19.35 24.00
JOY 161021C00007000 C 10/21/16 7.0 18.35 23.00
JOY 161021C00008000 C 10/21/16 8.0 17.35 22.00
JOY 161021C00009000 C 10/21/16 9.0 16.35 21.00
JOY 161021C00010000 C 10/21/16 10.0 15.35 20.00
JOY 161021C00011000 C 10/21/16 11.0 14.35 19.00
JOY 161021C00012000 C 10/21/16 12.0 13.35 18.00
JOY 161021C00013000 C 10/21/16 13.0 12.40 17.00
JOY 161021C00014000 C 10/21/16 14.0 11.40 16.00
JOY 161021C00015000 C 10/21/16 15.0 10.40 15.00
JOY 161021C00016000 C 10/21/16 16.0 9.40 14.00
JOY 161021C00017000 C 10/21/16 17.0 8.45 13.00
JOY 161021C00018000 C 10/21/16 18.0 7.65 11.75
JOY 161021C00019000 C 10/21/16 19.0 6.30 9.40
JOY 161021C00020000 C 10/21/16 20.0 5.65 9.75
JOY 161021C00021000 C 10/21/16 21.0 6.25 7.00
JOY 161021C00022000 C 10/21/16 22.0 3.55 6.60
JOY 161021C00023000 C 10/21/16 23.0 2.55 5.65
JOY 161021C00024000 C 10/21/16 24.0 3.10 4.05
JOY 161021C00025000 C 10/21/16 25.0 1.81 3.55
JOY 161021C00026000 C 10/21/16 26.0 1.40 2.30
JOY 161021C00027000 C 10/21/16 27.0 0.32 2.42
JOY 161021C00028000 C 10/21/16 28.0 0.50 0.80
JOY 161021C00029000 C 10/21/16 29.0 0.40 0.45
JOY 161021C00030000 C 10/21/16 30.0 0.06 0.20
JOY 161021C00031000 C 10/21/16 31.0 0.00 0.30
JOY 161021C00032000 C 10/21/16 32.0 0.00 0.11
JOY 161021C00033000 C 10/21/16 33.0 0.00 0.08
JOY 161021C00034000 C 10/21/16 34.0 0.00 0.05
JOY 161021C00035000 C 10/21/16 35.0 0.01 0.03
JOY 161021C00036000 C 10/21/16 36.0 0.00 0.02
JOY 161021C00037000 C 10/21/16 37.0 0.00 0.02
JOY 161021C00038000 C 10/21/16 38.0 0.00 0.01
JOY 161021C00039000 C 10/21/16 39.0 0.00 0.01
JOY 161021P00003000 P 10/21/16 3.0 0.00 2.13
JOY 161021P00004000 P 10/21/16 4.0 0.00 2.13
JOY 161021P00005000 P 10/21/16 5.0 0.00 2.13
JOY 161021P00006000 P 10/21/16 6.0 0.00 0.01
JOY 161021P00007000 P 10/21/16 7.0 0.00 0.01
JOY 161021P00008000 P 10/21/16 8.0 0.00 0.01
JOY 161021P00009000 P 10/21/16 9.0 0.00 0.01
JOY 161021P00010000 P 10/21/16 10.0 0.00 0.01
JOY 161021P00011000 P 10/21/16 11.0 0.00 0.01
JOY 161021P00012000 P 10/21/16 12.0 0.00 0.01
JOY 161021P00013000 P 10/21/16 13.0 0.00 0.01
JOY 161021P00014000 P 10/21/16 14.0 0.00 0.01
JOY 161021P00015000 P 10/21/16 15.0 0.00 0.01
JOY 161021P00016000 P 10/21/16 16.0 0.01 0.02
JOY 161021P00017000 P 10/21/16 17.0 0.00 0.02
JOY 161021P00018000 P 10/21/16 18.0 0.00 0.03
JOY 161021P00019000 P 10/21/16 19.0 0.00 0.03
JOY 161021P00020000 P 10/21/16 20.0 0.00 0.04
JOY 161021P00021000 P 10/21/16 21.0 0.00 0.05
JOY 161021P00022000 P 10/21/16 22.0 0.02 0.07
JOY 161021P00023000 P 10/21/16 23.0 0.00 0.10
JOY 161021P00024000 P 10/21/16 24.0 0.05 0.15
JOY 161021P00025000 P 10/21/16 25.0 0.05 0.25
JOY 161021P00026000 P 10/21/16 26.0 0.03 0.35
JOY 161021P00027000 P 10/21/16 27.0 0.00 0.55
JOY 161021P00028000 P 10/21/16 28.0 0.15 2.49
JOY 161021P00029000 P 10/21/16 29.0 0.22 2.47
JOY 161021P00030000 P 10/21/16 30.0 0.15 4.80
JOY 161021P00031000 P 10/21/16 31.0 1.10 5.80
JOY 161021P00032000 P 10/21/16 32.0 2.10 6.80
JOY 161021P00033000 P 10/21/16 33.0 3.05 7.80
JOY 161021P00034000 P 10/21/16 34.0 4.10 8.80
JOY 161021P00035000 P 10/21/16 35.0 5.05 9.80
JOY 161021P00036000 P 10/21/16 36.0 6.05 10.80
JOY 161021P00037000 P 10/21/16 37.0 7.05 11.80
JOY 161021P00038000 P 10/21/16 38.0 8.05 12.65
JOY 161021P00039000 P 10/21/16 39.0 9.25 13.45
JOY 170120C00003000 C 01/20/17 3.0 23.20 26.30
JOY 170120C00005000 C 01/20/17 5.0 21.20 24.30
JOY 170120C00006000 C 01/20/17 6.0 19.35 24.00
JOY 170120C00007000 C 01/20/17 7.0 18.40 23.00
JOY 170120C00008000 C 01/20/17 8.0 17.70 21.80
JOY 170120C00009000 C 01/20/17 9.0 16.45 21.00
JOY 170120C00010000 C 01/20/17 10.0 15.50 17.80
JOY 170120C00011000 C 01/20/17 11.0 14.40 19.00
JOY 170120C00012000 C 01/20/17 12.0 13.45 18.00
JOY 170120C00013000 C 01/20/17 13.0 13.90 15.30
JOY 170120C00014000 C 01/20/17 14.0 11.30 14.00
JOY 170120C00015000 C 01/20/17 15.0 10.55 14.80
JOY 170120C00016000 C 01/20/17 16.0 9.45 14.00
JOY 170120C00017000 C 01/20/17 17.0 8.40 13.00
JOY 170120C00018000 C 01/20/17 18.0 7.80 11.80
JOY 170120C00019000 C 01/20/17 19.0 6.30 10.40
JOY 170120C00020000 C 01/20/17 20.0 7.70 8.20
JOY 170120C00021000 C 01/20/17 21.0 4.55 9.10
JOY 170120C00022000 C 01/20/17 22.0 3.50 8.10
JOY 170120C00023000 C 01/20/17 23.0 4.10 5.80
JOY 170120C00024000 C 01/20/17 24.0 1.54 6.10
JOY 170120C00025000 C 01/20/17 25.0 1.84 3.95
JOY 170120C00026000 C 01/20/17 26.0 0.43 3.15
JOY 170120C00027000 C 01/20/17 27.0 0.00 3.05
JOY 170120C00028000 C 01/20/17 28.0 0.34 1.25
JOY 170120C00029000 C 01/20/17 29.0 0.07 0.99
JOY 170120C00030000 C 01/20/17 30.0 0.00 0.50
JOY 170120C00031000 C 01/20/17 31.0 0.03 0.52
JOY 170120C00032000 C 01/20/17 32.0 0.00 0.13
JOY 170120C00033000 C 01/20/17 33.0 0.00 0.09
JOY 170120C00034000 C 01/20/17 34.0 0.00 0.06
JOY 170120C00035000 C 01/20/17 35.0 0.00 0.04
JOY 170120C00036000 C 01/20/17 36.0 0.00 0.03
JOY 170120C00037000 C 01/20/17 37.0 0.00 0.02
JOY 170120C00038000 C 01/20/17 38.0 0.00 0.02
JOY 170120C00039000 C 01/20/17 39.0 0.00 0.01
JOY 170120C00040000 C 01/20/17 40.0 0.00 0.01
JOY 170120C00043000 C 01/20/17 43.0 0.00 2.13
JOY 170120C00045000 C 01/20/17 45.0 0.00 2.13
JOY 170120C00047000 C 01/20/17 47.0 0.00 2.13
JOY 170120C00050000 C 01/20/17 50.0 0.00 0.15
JOY 170120C00052500 C 01/20/17 52.5 0.00 0.10
JOY 170120C00055000 C 01/20/17 55.0 0.00 0.05
JOY 170120C00057500 C 01/20/17 57.5 0.00 2.13
JOY 170120C00060000 C 01/20/17 60.0 0.00 2.13
JOY 170120C00062500 C 01/20/17 62.5 0.00 2.13
JOY 170120C00065000 C 01/20/17 65.0 0.00 2.13
JOY 170120C00067500 C 01/20/17 67.5 0.00 2.13
JOY 170120C00070000 C 01/20/17 70.0 0.00 2.42
JOY 170120C00075000 C 01/20/17 75.0 0.00 3.25
JOY 170120C00080000 C 01/20/17 80.0 0.00 4.75
JOY 170120C00085000 C 01/20/17 85.0 0.00 3.25
JOY 170120P00003000 P 01/20/17 3.0 0.00 2.13
JOY 170120P00005000 P 01/20/17 5.0 0.00 2.13
JOY 170120P00006000 P 01/20/17 6.0 0.00 0.01
JOY 170120P00007000 P 01/20/17 7.0 0.00 0.01
JOY 170120P00008000 P 01/20/17 8.0 0.00 0.02
JOY 170120P00009000 P 01/20/17 9.0 0.00 0.02
JOY 170120P00010000 P 01/20/17 10.0 0.00 0.02
JOY 170120P00011000 P 01/20/17 11.0 0.00 0.02
JOY 170120P00012000 P 01/20/17 12.0 0.00 0.02
JOY 170120P00013000 P 01/20/17 13.0 0.00 0.02
JOY 170120P00014000 P 01/20/17 14.0 0.00 0.02
JOY 170120P00015000 P 01/20/17 15.0 0.00 0.03
JOY 170120P00016000 P 01/20/17 16.0 0.02 0.04
JOY 170120P00017000 P 01/20/17 17.0 0.00 0.07
JOY 170120P00018000 P 01/20/17 18.0 0.00 0.09
JOY 170120P00019000 P 01/20/17 19.0 0.00 0.12
JOY 170120P00020000 P 01/20/17 20.0 0.05 0.14
JOY 170120P00021000 P 01/20/17 21.0 0.00 0.17
JOY 170120P00022000 P 01/20/17 22.0 0.01 0.20
JOY 170120P00023000 P 01/20/17 23.0 0.00 0.25
JOY 170120P00024000 P 01/20/17 24.0 0.00 0.87
JOY 170120P00025000 P 01/20/17 25.0 0.10 1.11
JOY 170120P00026000 P 01/20/17 26.0 0.06 0.66
JOY 170120P00027000 P 01/20/17 27.0 0.06 1.69
JOY 170120P00028000 P 01/20/17 28.0 0.46 3.05
JOY 170120P00029000 P 01/20/17 29.0 0.00 3.15
JOY 170120P00030000 P 01/20/17 30.0 0.29 4.80
JOY 170120P00031000 P 01/20/17 31.0 1.09 5.75
JOY 170120P00032000 P 01/20/17 32.0 2.15 6.75
JOY 170120P00033000 P 01/20/17 33.0 3.10 7.80
JOY 170120P00034000 P 01/20/17 34.0 4.15 8.75
JOY 170120P00035000 P 01/20/17 35.0 5.25 9.50
JOY 170120P00036000 P 01/20/17 36.0 6.10 10.75
JOY 170120P00037000 P 01/20/17 37.0 7.15 11.75
JOY 170120P00038000 P 01/20/17 38.0 8.25 12.50
JOY 170120P00039000 P 01/20/17 39.0 9.05 13.70
JOY 170120P00040000 P 01/20/17 40.0 10.25 14.50
JOY 170120P00043000 P 01/20/17 43.0 13.15 17.70
JOY 170120P00045000 P 01/20/17 45.0 15.15 19.70
JOY 170120P00047000 P 01/20/17 47.0 17.15 21.70
JOY 170120P00050000 P 01/20/17 50.0 20.15 24.80
JOY 170120P00052500 P 01/20/17 52.5 22.55 27.20
JOY 170120P00055000 P 01/20/17 55.0 25.15 29.80
JOY 170120P00057500 P 01/20/17 57.5 27.50 32.20
JOY 170120P00060000 P 01/20/17 60.0 30.00 34.80
JOY 170120P00062500 P 01/20/17 62.5 32.50 37.20
JOY 170120P00065000 P 01/20/17 65.0 35.00 39.70
JOY 170120P00067500 P 01/20/17 67.5 37.50 42.20
JOY 170120P00070000 P 01/20/17 70.0 40.00 44.70
JOY 170120P00075000 P 01/20/17 75.0 45.00 49.70
JOY 170120P00080000 P 01/20/17 80.0 50.00 54.80
JOY 170120P00085000 P 01/20/17 85.0 55.00 59.70
JOY 170421C00016000 C 04/21/17 16.0 9.45 14.00
JOY 170421C00017000 C 04/21/17 17.0 8.35 12.90
JOY 170421C00018000 C 04/21/17 18.0 7.50 12.00
JOY 170421C00019000 C 04/21/17 19.0 6.50 11.10
JOY 170421C00020000 C 04/21/17 20.0 5.50 10.10
JOY 170421C00021000 C 04/21/17 21.0 4.50 9.10
JOY 170421C00022000 C 04/21/17 22.0 3.50 8.10
JOY 170421C00023000 C 04/21/17 23.0 2.70 7.20
JOY 170421C00024000 C 04/21/17 24.0 1.90 6.30
JOY 170421C00025000 C 04/21/17 25.0 0.90 5.00
JOY 170421C00026000 C 04/21/17 26.0 0.10 4.55
JOY 170421C00027000 C 04/21/17 27.0 0.75 4.00
JOY 170421C00028000 C 04/21/17 28.0 0.10 3.40
JOY 170421C00029000 C 04/21/17 29.0 0.00 2.79
JOY 170421C00030000 C 04/21/17 30.0 0.00 1.87
JOY 170421C00031000 C 04/21/17 31.0 0.00 0.97
JOY 170421C00032000 C 04/21/17 32.0 0.00 0.43
JOY 170421C00033000 C 04/21/17 33.0 0.00 2.17
JOY 170421C00034000 C 04/21/17 34.0 0.00 2.16
JOY 170421C00035000 C 04/21/17 35.0 0.00 2.16
JOY 170421C00036000 C 04/21/17 36.0 0.00 2.16
JOY 170421C00037000 C 04/21/17 37.0 0.00 2.15
JOY 170421C00038000 C 04/21/17 38.0 0.00 2.15
JOY 170421C00039000 C 04/21/17 39.0 0.00 2.15
JOY 170421C00040000 C 04/21/17 40.0 0.00 2.15
JOY 170421P00016000 P 04/21/17 16.0 0.00 4.75
JOY 170421P00017000 P 04/21/17 17.0 0.00 4.75
JOY 170421P00018000 P 04/21/17 18.0 0.00 4.75
JOY 170421P00019000 P 04/21/17 19.0 0.00 4.75
JOY 170421P00020000 P 04/21/17 20.0 0.00 4.75
JOY 170421P00021000 P 04/21/17 21.0 0.00 0.82
JOY 170421P00022000 P 04/21/17 22.0 0.00 1.01
JOY 170421P00023000 P 04/21/17 23.0 0.00 1.31
JOY 170421P00024000 P 04/21/17 24.0 0.00 1.66
JOY 170421P00025000 P 04/21/17 25.0 0.00 2.14
JOY 170421P00026000 P 04/21/17 26.0 0.00 2.71
JOY 170421P00027000 P 04/21/17 27.0 0.00 3.35
JOY 170421P00028000 P 04/21/17 28.0 0.00 4.00
JOY 170421P00029000 P 04/21/17 29.0 0.00 4.20
JOY 170421P00030000 P 04/21/17 30.0 0.30 4.80
JOY 170421P00031000 P 04/21/17 31.0 1.15 5.75
JOY 170421P00032000 P 04/21/17 32.0 2.15 6.75
JOY 170421P00033000 P 04/21/17 33.0 3.10 7.75
JOY 170421P00034000 P 04/21/17 34.0 4.15 8.75
JOY 170421P00035000 P 04/21/17 35.0 5.15 9.75
JOY 170421P00036000 P 04/21/17 36.0 6.10 10.75
JOY 170421P00037000 P 04/21/17 37.0 7.10 11.75
JOY 170421P00038000 P 04/21/17 38.0 8.10 12.75
JOY 170421P00039000 P 04/21/17 39.0 9.10 13.70
JOY 170421P00040000 P 04/21/17 40.0 10.10 14.70
JOY 180119C00003000 C 01/19/18 3.0 22.40 27.00
JOY 180119C00005000 C 01/19/18 5.0 20.40 25.00
JOY 180119C00008000 C 01/19/18 8.0 17.45 22.00
JOY 180119C00010000 C 01/19/18 10.0 15.40 20.00
JOY 180119C00013000 C 01/19/18 13.0 12.50 17.00
JOY 180119C00015000 C 01/19/18 15.0 10.50 15.00
JOY 180119C00017000 C 01/19/18 17.0 8.50 13.20
JOY 180119C00020000 C 01/19/18 20.0 5.70 10.00
JOY 180119C00022000 C 01/19/18 22.0 5.00 6.40
JOY 180119C00025000 C 01/19/18 25.0 1.10 4.10
JOY 180119C00027000 C 01/19/18 27.0 1.70 4.15
JOY 180119C00030000 C 01/19/18 30.0 0.00 0.95
JOY 180119C00035000 C 01/19/18 35.0 0.00 0.10
JOY 180119P00003000 P 01/19/18 3.0 0.00 0.02
JOY 180119P00005000 P 01/19/18 5.0 0.00 0.02
JOY 180119P00008000 P 01/19/18 8.0 0.00 0.03
JOY 180119P00010000 P 01/19/18 10.0 0.02 0.03
JOY 180119P00013000 P 01/19/18 13.0 0.00 0.06
JOY 180119P00015000 P 01/19/18 15.0 0.07 0.09
JOY 180119P00017000 P 01/19/18 17.0 0.00 0.15
JOY 180119P00020000 P 01/19/18 20.0 0.00 3.50
JOY 180119P00022000 P 01/19/18 22.0 0.00 4.75
JOY 180119P00025000 P 01/19/18 25.0 0.10 1.41
JOY 180119P00027000 P 01/19/18 27.0 0.50 2.59
JOY 180119P00030000 P 01/19/18 30.0 0.15 4.90
JOY 180119P00035000 P 01/19/18 35.0 5.05 9.80

OPRA data is delayed 15 minutes.