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 (2015-06-05)Premium Content

Joy Global Inc (JOY)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 150904C00014000 C 09/04/15 14.0 9.70 10.90
JOY 150904C00015000 C 09/04/15 15.0 8.70 9.90
JOY 150904C00015500 C 09/04/15 15.5 8.20 9.40
JOY 150904C00016000 C 09/04/15 16.0 7.70 8.70
JOY 150904C00016500 C 09/04/15 16.5 7.15 8.40
JOY 150904C00017000 C 09/04/15 17.0 6.80 7.70
JOY 150904C00017500 C 09/04/15 17.5 6.30 7.25
JOY 150904C00018000 C 09/04/15 18.0 5.70 6.75
JOY 150904C00018500 C 09/04/15 18.5 5.25 6.25
JOY 150904C00019000 C 09/04/15 19.0 4.65 5.80
JOY 150904C00019500 C 09/04/15 19.5 4.25 4.90
JOY 150904C00020000 C 09/04/15 20.0 3.75 4.80
JOY 150904C00020500 C 09/04/15 20.5 3.30 4.35
JOY 150904C00021000 C 09/04/15 21.0 2.73 3.35
JOY 150904C00021500 C 09/04/15 21.5 2.25 2.99
JOY 150904C00022000 C 09/04/15 22.0 2.06 2.42
JOY 150904C00022500 C 09/04/15 22.5 1.67 2.05
JOY 150904C00023000 C 09/04/15 23.0 1.29 1.60
JOY 150904C00023500 C 09/04/15 23.5 1.02 1.27
JOY 150904C00024000 C 09/04/15 24.0 0.78 0.94
JOY 150904C00024500 C 09/04/15 24.5 0.59 0.70
JOY 150904C00025000 C 09/04/15 25.0 0.43 0.53
JOY 150904C00025500 C 09/04/15 25.5 0.32 0.43
JOY 150904C00026000 C 09/04/15 26.0 0.00 0.34
JOY 150904C00026500 C 09/04/15 26.5 0.09 0.35
JOY 150904C00027000 C 09/04/15 27.0 0.08 0.26
JOY 150904C00027500 C 09/04/15 27.5 0.02 0.37
JOY 150904C00028000 C 09/04/15 28.0 0.02 0.29
JOY 150904C00028500 C 09/04/15 28.5 0.01 0.50
JOY 150904C00029000 C 09/04/15 29.0 0.01 0.35
JOY 150904C00029500 C 09/04/15 29.5 0.00 0.50
JOY 150904C00030000 C 09/04/15 30.0 0.00 0.50
JOY 150904C00030500 C 09/04/15 30.5 0.00 0.50
JOY 150904C00031000 C 09/04/15 31.0 0.00 0.50
JOY 150904C00031500 C 09/04/15 31.5 0.00 0.50
JOY 150904C00032000 C 09/04/15 32.0 0.00 0.50
JOY 150904C00032500 C 09/04/15 32.5 0.00 0.50
JOY 150904C00033000 C 09/04/15 33.0 0.00 0.50
JOY 150904C00033500 C 09/04/15 33.5 0.00 0.50
JOY 150904C00034000 C 09/04/15 34.0 0.00 0.50
JOY 150904C00034500 C 09/04/15 34.5 0.00 0.50
JOY 150904C00035000 C 09/04/15 35.0 0.00 0.50
JOY 150904C00035500 C 09/04/15 35.5 0.00 0.50
JOY 150904C00036000 C 09/04/15 36.0 0.00 0.50
JOY 150904C00036500 C 09/04/15 36.5 0.00 0.50
JOY 150904C00037000 C 09/04/15 37.0 0.00 0.50
JOY 150904C00037500 C 09/04/15 37.5 0.00 0.50
JOY 150904C00038000 C 09/04/15 38.0 0.00 0.50
JOY 150904C00038500 C 09/04/15 38.5 0.00 0.50
JOY 150904C00039000 C 09/04/15 39.0 0.00 0.50
JOY 150904C00039500 C 09/04/15 39.5 0.00 0.50
JOY 150904P00014000 P 09/04/15 14.0 0.00 0.50
JOY 150904P00015000 P 09/04/15 15.0 0.00 0.50
JOY 150904P00015500 P 09/04/15 15.5 0.00 0.50
JOY 150904P00016000 P 09/04/15 16.0 0.00 0.50
JOY 150904P00016500 P 09/04/15 16.5 0.00 0.50
JOY 150904P00017000 P 09/04/15 17.0 0.00 0.50
JOY 150904P00017500 P 09/04/15 17.5 0.00 0.50
JOY 150904P00018000 P 09/04/15 18.0 0.01 0.50
JOY 150904P00018500 P 09/04/15 18.5 0.01 0.50
JOY 150904P00019000 P 09/04/15 19.0 0.02 0.50
JOY 150904P00019500 P 09/04/15 19.5 0.03 0.50
JOY 150904P00020000 P 09/04/15 20.0 0.04 0.46
JOY 150904P00020500 P 09/04/15 20.5 0.07 0.32
JOY 150904P00021000 P 09/04/15 21.0 0.11 0.38
JOY 150904P00021500 P 09/04/15 21.5 0.23 0.36
JOY 150904P00022000 P 09/04/15 22.0 0.35 0.45
JOY 150904P00022500 P 09/04/15 22.5 0.45 0.56
JOY 150904P00023000 P 09/04/15 23.0 0.57 0.71
JOY 150904P00023500 P 09/04/15 23.5 0.75 0.95
JOY 150904P00024000 P 09/04/15 24.0 0.99 1.15
JOY 150904P00024500 P 09/04/15 24.5 1.21 1.49
JOY 150904P00025000 P 09/04/15 25.0 1.37 1.95
JOY 150904P00025500 P 09/04/15 25.5 1.84 2.33
JOY 150904P00026000 P 09/04/15 26.0 1.91 2.69
JOY 150904P00026500 P 09/04/15 26.5 2.22 3.05
JOY 150904P00027000 P 09/04/15 27.0 2.64 3.60
JOY 150904P00027500 P 09/04/15 27.5 3.00 4.20
JOY 150904P00028000 P 09/04/15 28.0 3.45 4.55
JOY 150904P00028500 P 09/04/15 28.5 4.00 5.20
JOY 150904P00029000 P 09/04/15 29.0 4.35 5.70
JOY 150904P00029500 P 09/04/15 29.5 5.05 6.20
JOY 150904P00030000 P 09/04/15 30.0 5.55 6.50
JOY 150904P00030500 P 09/04/15 30.5 6.00 7.15
JOY 150904P00031000 P 09/04/15 31.0 7.05 7.45
JOY 150904P00031500 P 09/04/15 31.5 6.90 8.05
JOY 150904P00032000 P 09/04/15 32.0 7.50 8.55
JOY 150904P00032500 P 09/04/15 32.5 7.80 9.05
JOY 150904P00033000 P 09/04/15 33.0 9.05 9.55
JOY 150904P00033500 P 09/04/15 33.5 8.80 10.05
JOY 150904P00034000 P 09/04/15 34.0 9.30 10.55
JOY 150904P00034500 P 09/04/15 34.5 9.80 11.05
JOY 150904P00035000 P 09/04/15 35.0 10.30 11.55
JOY 150904P00035500 P 09/04/15 35.5 10.80 12.05
JOY 150904P00036000 P 09/04/15 36.0 12.00 12.55
JOY 150904P00036500 P 09/04/15 36.5 11.10 13.05
JOY 150904P00037000 P 09/04/15 37.0 11.60 13.55
JOY 150904P00037500 P 09/04/15 37.5 13.00 14.05
JOY 150904P00038000 P 09/04/15 38.0 13.30 14.55
JOY 150904P00038500 P 09/04/15 38.5 13.80 15.05
JOY 150904P00039000 P 09/04/15 39.0 14.30 15.55
JOY 150904P00039500 P 09/04/15 39.5 14.80 16.05
JOY 150911C00015000 C 09/11/15 15.0 8.75 9.90
JOY 150911C00016000 C 09/11/15 16.0 7.70 8.70
JOY 150911C00017000 C 09/11/15 17.0 6.80 7.75
JOY 150911C00018000 C 09/11/15 18.0 5.70 6.75
JOY 150911C00019000 C 09/11/15 19.0 4.75 5.25
JOY 150911C00019500 C 09/11/15 19.5 4.25 5.25
JOY 150911C00020000 C 09/11/15 20.0 3.90 4.75
JOY 150911C00020500 C 09/11/15 20.5 3.30 4.30
JOY 150911C00021000 C 09/11/15 21.0 2.80 3.65
JOY 150911C00021500 C 09/11/15 21.5 2.52 2.96
JOY 150911C00022000 C 09/11/15 22.0 2.12 2.51
JOY 150911C00022500 C 09/11/15 22.5 1.80 2.31
JOY 150911C00023000 C 09/11/15 23.0 1.42 2.22
JOY 150911C00023500 C 09/11/15 23.5 1.20 1.37
JOY 150911C00024000 C 09/11/15 24.0 0.95 1.10
JOY 150911C00024500 C 09/11/15 24.5 0.73 0.90
JOY 150911C00025000 C 09/11/15 25.0 0.53 0.68
JOY 150911C00025500 C 09/11/15 25.5 0.41 0.82
JOY 150911C00026000 C 09/11/15 26.0 0.30 0.58
JOY 150911C00026500 C 09/11/15 26.5 0.23 0.39
JOY 150911C00027000 C 09/11/15 27.0 0.08 0.39
JOY 150911C00027500 C 09/11/15 27.5 0.13 0.50
JOY 150911C00028000 C 09/11/15 28.0 0.06 0.29
JOY 150911C00028500 C 09/11/15 28.5 0.03 0.50
JOY 150911C00029000 C 09/11/15 29.0 0.01 0.21
JOY 150911C00029500 C 09/11/15 29.5 0.01 0.33
JOY 150911C00030000 C 09/11/15 30.0 0.01 0.31
JOY 150911C00030500 C 09/11/15 30.5 0.00 0.50
JOY 150911C00031000 C 09/11/15 31.0 0.00 0.50
JOY 150911C00031500 C 09/11/15 31.5 0.00 0.50
JOY 150911C00032000 C 09/11/15 32.0 0.00 0.50
JOY 150911C00032500 C 09/11/15 32.5 0.00 0.50
JOY 150911C00033000 C 09/11/15 33.0 0.00 0.50
JOY 150911C00033500 C 09/11/15 33.5 0.00 0.50
JOY 150911C00034000 C 09/11/15 34.0 0.00 0.50
JOY 150911C00034500 C 09/11/15 34.5 0.00 0.50
JOY 150911C00035000 C 09/11/15 35.0 0.00 0.50
JOY 150911P00015000 P 09/11/15 15.0 0.01 0.49
JOY 150911P00016000 P 09/11/15 16.0 0.01 0.50
JOY 150911P00017000 P 09/11/15 17.0 0.02 0.50
JOY 150911P00018000 P 09/11/15 18.0 0.03 0.50
JOY 150911P00019000 P 09/11/15 19.0 0.05 0.50
JOY 150911P00019500 P 09/11/15 19.5 0.07 0.50
JOY 150911P00020000 P 09/11/15 20.0 0.10 0.39
JOY 150911P00020500 P 09/11/15 20.5 0.13 0.45
JOY 150911P00021000 P 09/11/15 21.0 0.18 0.43
JOY 150911P00021500 P 09/11/15 21.5 0.37 0.48
JOY 150911P00022000 P 09/11/15 22.0 0.48 0.60
JOY 150911P00022500 P 09/11/15 22.5 0.44 0.84
JOY 150911P00023000 P 09/11/15 23.0 0.72 0.94
JOY 150911P00023500 P 09/11/15 23.5 0.94 1.07
JOY 150911P00024000 P 09/11/15 24.0 1.16 1.38
JOY 150911P00024500 P 09/11/15 24.5 1.34 1.60
JOY 150911P00025000 P 09/11/15 25.0 1.52 2.01
JOY 150911P00025500 P 09/11/15 25.5 1.89 2.44
JOY 150911P00026000 P 09/11/15 26.0 2.06 2.74
JOY 150911P00026500 P 09/11/15 26.5 2.43 3.15
JOY 150911P00027000 P 09/11/15 27.0 2.82 3.65
JOY 150911P00027500 P 09/11/15 27.5 3.25 4.20
JOY 150911P00028000 P 09/11/15 28.0 3.70 4.55
JOY 150911P00028500 P 09/11/15 28.5 4.60 5.15
JOY 150911P00029000 P 09/11/15 29.0 5.10 5.50
JOY 150911P00029500 P 09/11/15 29.5 4.95 6.00
JOY 150911P00030000 P 09/11/15 30.0 5.55 6.45
JOY 150911P00030500 P 09/11/15 30.5 6.05 7.00
JOY 150911P00031000 P 09/11/15 31.0 6.55 7.45
JOY 150911P00031500 P 09/11/15 31.5 7.55 7.95
JOY 150911P00032000 P 09/11/15 32.0 7.40 8.45
JOY 150911P00032500 P 09/11/15 32.5 8.00 9.05
JOY 150911P00033000 P 09/11/15 33.0 8.30 9.45
JOY 150911P00033500 P 09/11/15 33.5 8.85 10.00
JOY 150911P00034000 P 09/11/15 34.0 9.50 10.45
JOY 150911P00034500 P 09/11/15 34.5 9.60 10.95
JOY 150911P00035000 P 09/11/15 35.0 10.50 11.55
JOY 150918C00015000 C 09/18/15 15.0 8.80 9.70
JOY 150918C00016000 C 09/18/15 16.0 7.80 8.70
JOY 150918C00017000 C 09/18/15 17.0 6.75 7.75
JOY 150918C00017500 C 09/18/15 17.5 6.35 7.25
JOY 150918C00018000 C 09/18/15 18.0 5.85 6.75
JOY 150918C00018500 C 09/18/15 18.5 5.30 6.25
JOY 150918C00019000 C 09/18/15 19.0 4.80 5.80
JOY 150918C00019500 C 09/18/15 19.5 4.45 5.35
JOY 150918C00020000 C 09/18/15 20.0 4.00 4.90
JOY 150918C00020500 C 09/18/15 20.5 3.60 3.90
JOY 150918C00021000 C 09/18/15 21.0 3.05 3.45
JOY 150918C00021500 C 09/18/15 21.5 2.70 3.15
JOY 150918C00022000 C 09/18/15 22.0 2.47 2.68
JOY 150918C00022500 C 09/18/15 22.5 2.08 2.36
JOY 150918C00023000 C 09/18/15 23.0 1.81 1.96
JOY 150918C00023500 C 09/18/15 23.5 1.51 1.63
JOY 150918C00024000 C 09/18/15 24.0 1.25 1.36
JOY 150918C00024500 C 09/18/15 24.5 0.99 1.12
JOY 150918C00025000 C 09/18/15 25.0 0.78 0.92
JOY 150918C00025500 C 09/18/15 25.5 0.64 0.74
JOY 150918C00026000 C 09/18/15 26.0 0.49 0.61
JOY 150918C00026500 C 09/18/15 26.5 0.39 0.49
JOY 150918C00027000 C 09/18/15 27.0 0.29 0.41
JOY 150918C00027500 C 09/18/15 27.5 0.24 0.35
JOY 150918C00028000 C 09/18/15 28.0 0.17 0.31
JOY 150918C00028500 C 09/18/15 28.5 0.13 0.26
JOY 150918C00029000 C 09/18/15 29.0 0.09 0.21
JOY 150918C00029500 C 09/18/15 29.5 0.06 0.18
JOY 150918C00030000 C 09/18/15 30.0 0.04 0.16
JOY 150918C00030500 C 09/18/15 30.5 0.02 0.50
JOY 150918C00031000 C 09/18/15 31.0 0.01 0.15
JOY 150918C00031500 C 09/18/15 31.5 0.01 0.48
JOY 150918C00032000 C 09/18/15 32.0 0.00 0.48
JOY 150918C00032500 C 09/18/15 32.5 0.00 0.47
JOY 150918C00033000 C 09/18/15 33.0 0.00 0.47
JOY 150918C00033500 C 09/18/15 33.5 0.00 0.47
JOY 150918C00034000 C 09/18/15 34.0 0.00 0.47
JOY 150918C00034500 C 09/18/15 34.5 0.00 0.47
JOY 150918C00035000 C 09/18/15 35.0 0.00 0.46
JOY 150918C00036000 C 09/18/15 36.0 0.00 0.10
JOY 150918C00037000 C 09/18/15 37.0 0.00 0.46
JOY 150918C00038000 C 09/18/15 38.0 0.00 0.46
JOY 150918C00039000 C 09/18/15 39.0 0.00 0.46
JOY 150918C00040000 C 09/18/15 40.0 0.00 0.46
JOY 150918C00045000 C 09/18/15 45.0 0.00 0.25
JOY 150918P00015000 P 09/18/15 15.0 0.03 0.24
JOY 150918P00016000 P 09/18/15 16.0 0.07 0.26
JOY 150918P00017000 P 09/18/15 17.0 0.07 0.28
JOY 150918P00017500 P 09/18/15 17.5 0.12 0.31
JOY 150918P00018000 P 09/18/15 18.0 0.11 0.34
JOY 150918P00018500 P 09/18/15 18.5 0.14 0.35
JOY 150918P00019000 P 09/18/15 19.0 0.20 0.38
JOY 150918P00019500 P 09/18/15 19.5 0.21 0.41
JOY 150918P00020000 P 09/18/15 20.0 0.26 0.47
JOY 150918P00020500 P 09/18/15 20.5 0.41 0.50
JOY 150918P00021000 P 09/18/15 21.0 0.49 0.60
JOY 150918P00021500 P 09/18/15 21.5 0.59 0.71
JOY 150918P00022000 P 09/18/15 22.0 0.69 0.83
JOY 150918P00022500 P 09/18/15 22.5 0.84 1.02
JOY 150918P00023000 P 09/18/15 23.0 1.00 1.16
JOY 150918P00023500 P 09/18/15 23.5 1.20 1.41
JOY 150918P00024000 P 09/18/15 24.0 1.42 1.63
JOY 150918P00024500 P 09/18/15 24.5 1.68 1.88
JOY 150918P00025000 P 09/18/15 25.0 1.95 2.18
JOY 150918P00025500 P 09/18/15 25.5 2.30 2.52
JOY 150918P00026000 P 09/18/15 26.0 2.66 2.83
JOY 150918P00026500 P 09/18/15 26.5 2.59 3.35
JOY 150918P00027000 P 09/18/15 27.0 3.45 3.75
JOY 150918P00027500 P 09/18/15 27.5 3.35 4.25
JOY 150918P00028000 P 09/18/15 28.0 3.70 4.80
JOY 150918P00028500 P 09/18/15 28.5 4.25 5.20
JOY 150918P00029000 P 09/18/15 29.0 4.60 5.55
JOY 150918P00029500 P 09/18/15 29.5 5.15 6.00
JOY 150918P00030000 P 09/18/15 30.0 6.00 6.50
JOY 150918P00030500 P 09/18/15 30.5 5.90 7.00
JOY 150918P00031000 P 09/18/15 31.0 7.10 7.60
JOY 150918P00031500 P 09/18/15 31.5 7.05 7.95
JOY 150918P00032000 P 09/18/15 32.0 7.35 8.60
JOY 150918P00032500 P 09/18/15 32.5 7.85 8.95
JOY 150918P00033000 P 09/18/15 33.0 8.35 9.45
JOY 150918P00033500 P 09/18/15 33.5 8.85 9.95
JOY 150918P00034000 P 09/18/15 34.0 9.55 10.45
JOY 150918P00034500 P 09/18/15 34.5 10.05 11.15
JOY 150918P00035000 P 09/18/15 35.0 10.30 11.55
JOY 150918P00036000 P 09/18/15 36.0 11.30 12.55
JOY 150918P00037000 P 09/18/15 37.0 12.55 13.55
JOY 150918P00038000 P 09/18/15 38.0 13.55 14.55
JOY 150918P00039000 P 09/18/15 39.0 14.35 15.55
JOY 150918P00040000 P 09/18/15 40.0 15.35 16.55
JOY 150918P00045000 P 09/18/15 45.0 20.40 21.55
JOY 150925C00015000 C 09/25/15 15.0 8.55 9.90
JOY 150925C00016000 C 09/25/15 16.0 7.70 8.70
JOY 150925C00017000 C 09/25/15 17.0 6.75 7.75
JOY 150925C00018000 C 09/25/15 18.0 5.80 6.90
JOY 150925C00018500 C 09/25/15 18.5 5.30 6.40
JOY 150925C00019000 C 09/25/15 19.0 4.90 5.80
JOY 150925C00019500 C 09/25/15 19.5 4.50 5.50
JOY 150925C00020000 C 09/25/15 20.0 3.90 4.95
JOY 150925C00020500 C 09/25/15 20.5 3.55 4.40
JOY 150925C00021000 C 09/25/15 21.0 3.20 4.05
JOY 150925C00021500 C 09/25/15 21.5 2.75 3.65
JOY 150925C00022000 C 09/25/15 22.0 2.45 3.15
JOY 150925C00022500 C 09/25/15 22.5 2.08 2.76
JOY 150925C00023000 C 09/25/15 23.0 1.78 2.06
JOY 150925C00023500 C 09/25/15 23.5 1.52 1.75
JOY 150925C00024000 C 09/25/15 24.0 1.28 1.56
JOY 150925C00024500 C 09/25/15 24.5 1.02 1.31
JOY 150925C00025000 C 09/25/15 25.0 0.83 1.10
JOY 150925C00025500 C 09/25/15 25.5 0.67 0.94
JOY 150925C00026000 C 09/25/15 26.0 0.39 0.82
JOY 150925C00026500 C 09/25/15 26.5 0.42 0.73
JOY 150925C00027000 C 09/25/15 27.0 0.33 0.63
JOY 150925C00027500 C 09/25/15 27.5 0.24 0.53
JOY 150925C00028000 C 09/25/15 28.0 0.18 0.53
JOY 150925C00028500 C 09/25/15 28.5 0.13 0.48
JOY 150925C00029000 C 09/25/15 29.0 0.08 0.50
JOY 150925C00029500 C 09/25/15 29.5 0.05 0.50
JOY 150925C00030000 C 09/25/15 30.0 0.05 0.28
JOY 150925C00030500 C 09/25/15 30.5 0.04 0.50
JOY 150925C00031000 C 09/25/15 31.0 0.03 0.49
JOY 150925C00031500 C 09/25/15 31.5 0.01 0.50
JOY 150925C00032000 C 09/25/15 32.0 0.01 0.35
JOY 150925C00032500 C 09/25/15 32.5 0.01 0.50
JOY 150925C00033000 C 09/25/15 33.0 0.00 0.34
JOY 150925C00033500 C 09/25/15 33.5 0.00 0.50
JOY 150925C00034000 C 09/25/15 34.0 0.00 0.50
JOY 150925C00034500 C 09/25/15 34.5 0.00 0.50
JOY 150925C00035000 C 09/25/15 35.0 0.00 0.50
JOY 150925P00015000 P 09/25/15 15.0 0.05 0.49
JOY 150925P00016000 P 09/25/15 16.0 0.06 0.50
JOY 150925P00017000 P 09/25/15 17.0 0.09 0.50
JOY 150925P00018000 P 09/25/15 18.0 0.14 0.50
JOY 150925P00018500 P 09/25/15 18.5 0.17 0.51
JOY 150925P00019000 P 09/25/15 19.0 0.20 0.44
JOY 150925P00019500 P 09/25/15 19.5 0.25 0.50
JOY 150925P00020000 P 09/25/15 20.0 0.30 0.57
JOY 150925P00020500 P 09/25/15 20.5 0.36 0.65
JOY 150925P00021000 P 09/25/15 21.0 0.43 0.73
JOY 150925P00021500 P 09/25/15 21.5 0.54 0.80
JOY 150925P00022000 P 09/25/15 22.0 0.75 0.95
JOY 150925P00022500 P 09/25/15 22.5 0.79 1.11
JOY 150925P00023000 P 09/25/15 23.0 1.06 1.34
JOY 150925P00023500 P 09/25/15 23.5 1.22 1.51
JOY 150925P00024000 P 09/25/15 24.0 1.50 1.71
JOY 150925P00024500 P 09/25/15 24.5 1.55 2.01
JOY 150925P00025000 P 09/25/15 25.0 1.85 2.44
JOY 150925P00025500 P 09/25/15 25.5 2.35 2.64
JOY 150925P00026000 P 09/25/15 26.0 2.68 3.15
JOY 150925P00026500 P 09/25/15 26.5 2.60 3.40
JOY 150925P00027000 P 09/25/15 27.0 3.40 3.85
JOY 150925P00027500 P 09/25/15 27.5 3.40 4.25
JOY 150925P00028000 P 09/25/15 28.0 3.85 4.65
JOY 150925P00028500 P 09/25/15 28.5 4.30 5.15
JOY 150925P00029000 P 09/25/15 29.0 4.70 5.60
JOY 150925P00029500 P 09/25/15 29.5 5.20 6.15
JOY 150925P00030000 P 09/25/15 30.0 5.65 6.55
JOY 150925P00030500 P 09/25/15 30.5 6.00 7.05
JOY 150925P00031000 P 09/25/15 31.0 6.60 7.55
JOY 150925P00031500 P 09/25/15 31.5 6.85 8.05
JOY 150925P00032000 P 09/25/15 32.0 7.55 8.70
JOY 150925P00032500 P 09/25/15 32.5 7.90 9.05
JOY 150925P00033000 P 09/25/15 33.0 8.35 9.55
JOY 150925P00033500 P 09/25/15 33.5 9.05 10.05
JOY 150925P00034000 P 09/25/15 34.0 10.05 10.55
JOY 150925P00034500 P 09/25/15 34.5 10.00 11.00
JOY 150925P00035000 P 09/25/15 35.0 10.30 11.70
JOY 151002C00015000 C 10/02/15 15.0 8.70 9.25
JOY 151002C00016000 C 10/02/15 16.0 7.75 8.75
JOY 151002C00017000 C 10/02/15 17.0 6.75 7.25
JOY 151002C00018000 C 10/02/15 18.0 5.80 6.30
JOY 151002C00018500 C 10/02/15 18.5 5.50 6.40
JOY 151002C00019000 C 10/02/15 19.0 5.05 5.90
JOY 151002C00019500 C 10/02/15 19.5 4.60 5.40
JOY 151002C00020000 C 10/02/15 20.0 4.15 5.05
JOY 151002C00020500 C 10/02/15 20.5 3.70 4.65
JOY 151002C00021000 C 10/02/15 21.0 3.30 4.10
JOY 151002C00021500 C 10/02/15 21.5 2.89 3.65
JOY 151002C00022000 C 10/02/15 22.0 2.56 3.40
JOY 151002C00022500 C 10/02/15 22.5 2.22 2.79
JOY 151002C00023000 C 10/02/15 23.0 1.90 2.17
JOY 151002C00023500 C 10/02/15 23.5 1.65 1.89
JOY 151002C00024000 C 10/02/15 24.0 1.40 1.64
JOY 151002C00024500 C 10/02/15 24.5 1.16 1.38
JOY 151002C00025000 C 10/02/15 25.0 0.98 1.19
JOY 151002C00025500 C 10/02/15 25.5 0.74 1.06
JOY 151002C00026000 C 10/02/15 26.0 0.66 0.91
JOY 151002C00026500 C 10/02/15 26.5 0.55 0.72
JOY 151002C00027000 C 10/02/15 27.0 0.45 0.72
JOY 151002C00027500 C 10/02/15 27.5 0.35 0.60
JOY 151002C00028000 C 10/02/15 28.0 0.28 0.55
JOY 151002C00028500 C 10/02/15 28.5 0.21 0.51
JOY 151002C00029000 C 10/02/15 29.0 0.16 0.49
JOY 151002C00029500 C 10/02/15 29.5 0.11 0.49
JOY 151002C00030000 C 10/02/15 30.0 0.08 0.29
JOY 151002C00030500 C 10/02/15 30.5 0.05 0.50
JOY 151002C00031000 C 10/02/15 31.0 0.02 0.48
JOY 151002C00031500 C 10/02/15 31.5 0.02 0.49
JOY 151002C00032000 C 10/02/15 32.0 0.04 0.36
JOY 151002C00032500 C 10/02/15 32.5 0.01 0.50
JOY 151002C00033000 C 10/02/15 33.0 0.02 0.34
JOY 151002C00033500 C 10/02/15 33.5 0.01 0.50
JOY 151002C00034000 C 10/02/15 34.0 0.01 0.18
JOY 151002C00034500 C 10/02/15 34.5 0.01 0.50
JOY 151002C00035000 C 10/02/15 35.0 0.00 0.50
JOY 151002P00015000 P 10/02/15 15.0 0.10 0.49
JOY 151002P00016000 P 10/02/15 16.0 0.09 0.50
JOY 151002P00017000 P 10/02/15 17.0 0.13 0.50
JOY 151002P00018000 P 10/02/15 18.0 0.19 0.54
JOY 151002P00018500 P 10/02/15 18.5 0.23 0.46
JOY 151002P00019000 P 10/02/15 19.0 0.28 0.52
JOY 151002P00019500 P 10/02/15 19.5 0.33 0.59
JOY 151002P00020000 P 10/02/15 20.0 0.39 0.66
JOY 151002P00020500 P 10/02/15 20.5 0.47 0.75
JOY 151002P00021000 P 10/02/15 21.0 0.55 0.80
JOY 151002P00021500 P 10/02/15 21.5 0.74 0.89
JOY 151002P00022000 P 10/02/15 22.0 0.85 1.01
JOY 151002P00022500 P 10/02/15 22.5 0.99 1.20
JOY 151002P00023000 P 10/02/15 23.0 1.17 1.37
JOY 151002P00023500 P 10/02/15 23.5 1.33 1.62
JOY 151002P00024000 P 10/02/15 24.0 1.60 1.75
JOY 151002P00024500 P 10/02/15 24.5 1.60 2.11
JOY 151002P00025000 P 10/02/15 25.0 1.92 2.42
JOY 151002P00025500 P 10/02/15 25.5 2.27 2.85
JOY 151002P00026000 P 10/02/15 26.0 2.65 3.15
JOY 151002P00026500 P 10/02/15 26.5 2.79 3.50
JOY 151002P00027000 P 10/02/15 27.0 3.15 3.90
JOY 151002P00027500 P 10/02/15 27.5 3.55 4.30
JOY 151002P00028000 P 10/02/15 28.0 3.95 4.80
JOY 151002P00028500 P 10/02/15 28.5 4.35 5.20
JOY 151002P00029000 P 10/02/15 29.0 4.70 5.65
JOY 151002P00029500 P 10/02/15 29.5 5.25 6.10
JOY 151002P00030000 P 10/02/15 30.0 5.75 6.55
JOY 151002P00030500 P 10/02/15 30.5 6.10 7.05
JOY 151002P00031000 P 10/02/15 31.0 6.70 7.55
JOY 151002P00031500 P 10/02/15 31.5 7.60 8.00
JOY 151002P00032000 P 10/02/15 32.0 7.65 8.55
JOY 151002P00032500 P 10/02/15 32.5 8.15 9.05
JOY 151002P00033000 P 10/02/15 33.0 8.45 9.55
JOY 151002P00033500 P 10/02/15 33.5 9.05 10.00
JOY 151002P00034000 P 10/02/15 34.0 8.65 10.50
JOY 151002P00034500 P 10/02/15 34.5 9.95 11.00
JOY 151002P00035000 P 10/02/15 35.0 10.35 11.45
JOY 151009C00014000 C 10/09/15 14.0 9.75 10.75
JOY 151009C00015000 C 10/09/15 15.0 8.75 9.90
JOY 151009C00015500 C 10/09/15 15.5 8.35 8.80
JOY 151009C00016000 C 10/09/15 16.0 7.70 8.80
JOY 151009C00016500 C 10/09/15 16.5 7.25 7.90
JOY 151009C00017000 C 10/09/15 17.0 6.75 8.00
JOY 151009C00017500 C 10/09/15 17.5 6.35 7.40
JOY 151009C00018000 C 10/09/15 18.0 6.05 6.90
JOY 151009C00018500 C 10/09/15 18.5 5.60 6.50
JOY 151009C00019000 C 10/09/15 19.0 5.10 6.00
JOY 151009C00019500 C 10/09/15 19.5 4.70 5.55
JOY 151009C00020000 C 10/09/15 20.0 4.25 5.15
JOY 151009C00020500 C 10/09/15 20.5 3.85 4.70
JOY 151009C00021000 C 10/09/15 21.0 3.45 4.15
JOY 151009C00021500 C 10/09/15 21.5 3.05 3.80
JOY 151009C00022000 C 10/09/15 22.0 2.64 3.40
JOY 151009C00022500 C 10/09/15 22.5 2.35 2.73
JOY 151009C00023000 C 10/09/15 23.0 2.07 2.33
JOY 151009C00023500 C 10/09/15 23.5 1.79 2.00
JOY 151009C00024000 C 10/09/15 24.0 1.57 1.77
JOY 151009C00024500 C 10/09/15 24.5 1.32 1.52
JOY 151009C00025000 C 10/09/15 25.0 1.12 1.32
JOY 151009C00025500 C 10/09/15 25.5 0.91 1.12
JOY 151009C00026000 C 10/09/15 26.0 0.54 1.00
JOY 151009C00026500 C 10/09/15 26.5 0.65 0.84
JOY 151009C00027000 C 10/09/15 27.0 0.40 0.72
JOY 151009C00027500 C 10/09/15 27.5 0.42 0.69
JOY 151009C00028000 C 10/09/15 28.0 0.34 0.61
JOY 151009C00028500 C 10/09/15 28.5 0.28 0.56
JOY 151009C00029000 C 10/09/15 29.0 0.23 0.52
JOY 151009C00029500 C 10/09/15 29.5 0.18 0.46
JOY 151009C00030000 C 10/09/15 30.0 0.14 0.30
JOY 151009C00030500 C 10/09/15 30.5 0.10 0.50
JOY 151009C00031000 C 10/09/15 31.0 0.07 0.50
JOY 151009C00031500 C 10/09/15 31.5 0.04 0.50
JOY 151009C00032000 C 10/09/15 32.0 0.03 0.36
JOY 151009C00032500 C 10/09/15 32.5 0.02 0.50
JOY 151009P00014000 P 10/09/15 14.0 0.05 0.50
JOY 151009P00015000 P 10/09/15 15.0 0.08 0.50
JOY 151009P00015500 P 10/09/15 15.5 0.10 0.50
JOY 151009P00016000 P 10/09/15 16.0 0.12 0.50
JOY 151009P00016500 P 10/09/15 16.5 0.15 0.50
JOY 151009P00017000 P 10/09/15 17.0 0.17 0.53
JOY 151009P00017500 P 10/09/15 17.5 0.21 0.56
JOY 151009P00018000 P 10/09/15 18.0 0.24 0.60
JOY 151009P00018500 P 10/09/15 18.5 0.29 0.53
JOY 151009P00019000 P 10/09/15 19.0 0.34 0.60
JOY 151009P00019500 P 10/09/15 19.5 0.40 0.68
JOY 151009P00020000 P 10/09/15 20.0 0.47 0.73
JOY 151009P00020500 P 10/09/15 20.5 0.56 0.77
JOY 151009P00021000 P 10/09/15 21.0 0.71 0.89
JOY 151009P00021500 P 10/09/15 21.5 0.84 1.01
JOY 151009P00022000 P 10/09/15 22.0 0.98 1.14
JOY 151009P00022500 P 10/09/15 22.5 1.01 1.32
JOY 151009P00023000 P 10/09/15 23.0 1.26 1.50
JOY 151009P00023500 P 10/09/15 23.5 1.47 1.71
JOY 151009P00024000 P 10/09/15 24.0 1.77 1.96
JOY 151009P00024500 P 10/09/15 24.5 1.99 2.23
JOY 151009P00025000 P 10/09/15 25.0 2.01 2.53
JOY 151009P00025500 P 10/09/15 25.5 2.36 2.99
JOY 151009P00026000 P 10/09/15 26.0 2.68 3.30
JOY 151009P00026500 P 10/09/15 26.5 2.92 3.60
JOY 151009P00027000 P 10/09/15 27.0 3.25 4.00
JOY 151009P00027500 P 10/09/15 27.5 3.60 4.45
JOY 151009P00028000 P 10/09/15 28.0 3.95 4.85
JOY 151009P00028500 P 10/09/15 28.5 4.45 5.25
JOY 151009P00029000 P 10/09/15 29.0 4.80 5.70
JOY 151009P00029500 P 10/09/15 29.5 5.20 6.15
JOY 151009P00030000 P 10/09/15 30.0 5.65 6.60
JOY 151009P00030500 P 10/09/15 30.5 6.70 7.25
JOY 151009P00031000 P 10/09/15 31.0 6.65 7.75
JOY 151009P00031500 P 10/09/15 31.5 7.15 8.05
JOY 151009P00032000 P 10/09/15 32.0 7.45 8.75
JOY 151009P00032500 P 10/09/15 32.5 7.95 9.05
JOY 151016C00014000 C 10/16/15 14.0 9.80 10.75
JOY 151016C00015000 C 10/16/15 15.0 8.80 9.75
JOY 151016C00016000 C 10/16/15 16.0 7.75 8.80
JOY 151016C00017000 C 10/16/15 17.0 6.80 7.80
JOY 151016C00018000 C 10/16/15 18.0 6.05 6.85
JOY 151016C00019000 C 10/16/15 19.0 5.15 6.00
JOY 151016C00020000 C 10/16/15 20.0 4.30 5.10
JOY 151016C00021000 C 10/16/15 21.0 3.55 3.85
JOY 151016C00022000 C 10/16/15 22.0 2.83 3.15
JOY 151016C00023000 C 10/16/15 23.0 2.18 2.47
JOY 151016C00024000 C 10/16/15 24.0 1.74 1.86
JOY 151016C00025000 C 10/16/15 25.0 1.23 1.42
JOY 151016C00026000 C 10/16/15 26.0 0.91 1.07
JOY 151016C00027000 C 10/16/15 27.0 0.65 0.81
JOY 151016C00028000 C 10/16/15 28.0 0.45 0.58
JOY 151016C00029000 C 10/16/15 29.0 0.32 0.45
JOY 151016C00030000 C 10/16/15 30.0 0.22 0.30
JOY 151016C00031000 C 10/16/15 31.0 0.14 0.27
JOY 151016C00032000 C 10/16/15 32.0 0.09 0.21
JOY 151016C00033000 C 10/16/15 33.0 0.05 0.17
JOY 151016C00034000 C 10/16/15 34.0 0.03 0.14
JOY 151016C00035000 C 10/16/15 35.0 0.01 0.12
JOY 151016C00036000 C 10/16/15 36.0 0.01 0.10
JOY 151016C00037000 C 10/16/15 37.0 0.00 0.09
JOY 151016C00038000 C 10/16/15 38.0 0.00 0.08
JOY 151016C00039000 C 10/16/15 39.0 0.00 0.08
JOY 151016C00040000 C 10/16/15 40.0 0.00 0.07
JOY 151016C00041000 C 10/16/15 41.0 0.00 0.07
JOY 151016C00042000 C 10/16/15 42.0 0.00 0.07
JOY 151016C00043000 C 10/16/15 43.0 0.00 0.07
JOY 151016C00044000 C 10/16/15 44.0 0.00 0.06
JOY 151016C00045000 C 10/16/15 45.0 0.00 0.06
JOY 151016C00046000 C 10/16/15 46.0 0.00 0.06
JOY 151016C00047000 C 10/16/15 47.0 0.00 0.06
JOY 151016C00048000 C 10/16/15 48.0 0.00 0.03
JOY 151016C00049000 C 10/16/15 49.0 0.00 0.06
JOY 151016C00050000 C 10/16/15 50.0 0.00 0.06
JOY 151016C00052500 C 10/16/15 52.5 0.00 0.05
JOY 151016C00055000 C 10/16/15 55.0 0.00 0.05
JOY 151016C00060000 C 10/16/15 60.0 0.00 0.04
JOY 151016C00065000 C 10/16/15 65.0 0.00 0.04
JOY 151016P00014000 P 10/16/15 14.0 0.09 0.32
JOY 151016P00015000 P 10/16/15 15.0 0.16 0.36
JOY 151016P00016000 P 10/16/15 16.0 0.17 0.40
JOY 151016P00017000 P 10/16/15 17.0 0.23 0.47
JOY 151016P00018000 P 10/16/15 18.0 0.31 0.50
JOY 151016P00019000 P 10/16/15 19.0 0.48 0.59
JOY 151016P00020000 P 10/16/15 20.0 0.64 0.74
JOY 151016P00021000 P 10/16/15 21.0 0.84 0.97
JOY 151016P00022000 P 10/16/15 22.0 1.14 1.26
JOY 151016P00023000 P 10/16/15 23.0 1.45 1.63
JOY 151016P00024000 P 10/16/15 24.0 1.92 2.09
JOY 151016P00025000 P 10/16/15 25.0 2.42 2.65
JOY 151016P00026000 P 10/16/15 26.0 3.05 3.35
JOY 151016P00027000 P 10/16/15 27.0 3.75 4.10
JOY 151016P00028000 P 10/16/15 28.0 4.55 4.90
JOY 151016P00029000 P 10/16/15 29.0 5.40 5.75
JOY 151016P00030000 P 10/16/15 30.0 5.90 6.75
JOY 151016P00031000 P 10/16/15 31.0 6.80 7.60
JOY 151016P00032000 P 10/16/15 32.0 7.55 8.65
JOY 151016P00033000 P 10/16/15 33.0 8.60 9.50
JOY 151016P00034000 P 10/16/15 34.0 9.55 10.50
JOY 151016P00035000 P 10/16/15 35.0 10.55 11.45
JOY 151016P00036000 P 10/16/15 36.0 11.50 12.45
JOY 151016P00037000 P 10/16/15 37.0 12.45 13.50
JOY 151016P00038000 P 10/16/15 38.0 13.35 14.40
JOY 151016P00039000 P 10/16/15 39.0 14.45 15.45
JOY 151016P00040000 P 10/16/15 40.0 15.40 16.55
JOY 151016P00041000 P 10/16/15 41.0 16.40 17.45
JOY 151016P00042000 P 10/16/15 42.0 17.40 18.45
JOY 151016P00043000 P 10/16/15 43.0 18.40 19.55
JOY 151016P00044000 P 10/16/15 44.0 19.40 20.75
JOY 151016P00045000 P 10/16/15 45.0 20.05 21.70
JOY 151016P00046000 P 10/16/15 46.0 21.30 23.65
JOY 151016P00047000 P 10/16/15 47.0 22.15 23.80
JOY 151016P00048000 P 10/16/15 48.0 23.15 24.80
JOY 151016P00049000 P 10/16/15 49.0 24.80 26.60
JOY 151016P00050000 P 10/16/15 50.0 25.40 26.60
JOY 151016P00052500 P 10/16/15 52.5 27.05 29.30
JOY 151016P00055000 P 10/16/15 55.0 29.55 31.80
JOY 151016P00060000 P 10/16/15 60.0 35.15 37.60
JOY 151016P00065000 P 10/16/15 65.0 39.55 42.60
JOY 160115C00012000 C 01/15/16 12.0 11.80 12.75
JOY 160115C00013000 C 01/15/16 13.0 10.70 11.85
JOY 160115C00014000 C 01/15/16 14.0 9.85 10.85
JOY 160115C00015000 C 01/15/16 15.0 8.95 9.95
JOY 160115C00016000 C 01/15/16 16.0 8.20 9.05
JOY 160115C00017000 C 01/15/16 17.0 7.30 8.20
JOY 160115C00018000 C 01/15/16 18.0 6.55 6.95
JOY 160115C00019000 C 01/15/16 19.0 5.75 6.60
JOY 160115C00020000 C 01/15/16 20.0 5.05 5.40
JOY 160115C00021000 C 01/15/16 21.0 4.35 4.70
JOY 160115C00022000 C 01/15/16 22.0 3.80 4.00
JOY 160115C00023000 C 01/15/16 23.0 3.20 3.40
JOY 160115C00024000 C 01/15/16 24.0 2.68 2.89
JOY 160115C00025000 C 01/15/16 25.0 2.25 2.45
JOY 160115C00026000 C 01/15/16 26.0 1.87 2.06
JOY 160115C00027000 C 01/15/16 27.0 1.53 1.69
JOY 160115C00028000 C 01/15/16 28.0 1.25 1.39
JOY 160115C00029000 C 01/15/16 29.0 0.98 1.14
JOY 160115C00030000 C 01/15/16 30.0 0.79 1.04
JOY 160115C00031000 C 01/15/16 31.0 0.62 0.87
JOY 160115C00032000 C 01/15/16 32.0 0.45 0.72
JOY 160115C00033000 C 01/15/16 33.0 0.33 0.63
JOY 160115C00034000 C 01/15/16 34.0 0.27 0.53
JOY 160115C00035000 C 01/15/16 35.0 0.25 0.44
JOY 160115C00036000 C 01/15/16 36.0 0.16 0.30
JOY 160115C00037000 C 01/15/16 37.0 0.13 0.34
JOY 160115C00038000 C 01/15/16 38.0 0.09 0.29
JOY 160115C00039000 C 01/15/16 39.0 0.07 0.26
JOY 160115C00040000 C 01/15/16 40.0 0.06 0.23
JOY 160115C00041000 C 01/15/16 41.0 0.05 0.20
JOY 160115C00042000 C 01/15/16 42.0 0.03 0.19
JOY 160115C00043000 C 01/15/16 43.0 0.05 0.17
JOY 160115C00044000 C 01/15/16 44.0 0.02 0.15
JOY 160115C00045000 C 01/15/16 45.0 0.01 0.15
JOY 160115C00046000 C 01/15/16 46.0 0.01 0.13
JOY 160115C00047000 C 01/15/16 47.0 0.01 0.13
JOY 160115C00048000 C 01/15/16 48.0 0.00 0.12
JOY 160115C00049000 C 01/15/16 49.0 0.00 0.12
JOY 160115C00050000 C 01/15/16 50.0 0.00 0.10
JOY 160115C00052500 C 01/15/16 52.5 0.00 0.09
JOY 160115C00055000 C 01/15/16 55.0 0.00 0.09
JOY 160115C00057500 C 01/15/16 57.5 0.01 0.08
JOY 160115C00060000 C 01/15/16 60.0 0.00 0.08
JOY 160115C00062500 C 01/15/16 62.5 0.01 0.08
JOY 160115C00065000 C 01/15/16 65.0 0.00 0.07
JOY 160115C00067500 C 01/15/16 67.5 0.00 0.07
JOY 160115C00070000 C 01/15/16 70.0 0.00 0.07
JOY 160115C00072500 C 01/15/16 72.5 0.00 0.07
JOY 160115C00075000 C 01/15/16 75.0 0.00 0.06
JOY 160115C00080000 C 01/15/16 80.0 0.00 0.06
JOY 160115C00085000 C 01/15/16 85.0 0.00 0.06
JOY 160115C00090000 C 01/15/16 90.0 0.00 0.05
JOY 160115C00095000 C 01/15/16 95.0 0.02 0.06
JOY 160115P00012000 P 01/15/16 12.0 0.23 0.48
JOY 160115P00013000 P 01/15/16 13.0 0.29 0.54
JOY 160115P00014000 P 01/15/16 14.0 0.36 0.62
JOY 160115P00015000 P 01/15/16 15.0 0.46 0.70
JOY 160115P00016000 P 01/15/16 16.0 0.60 0.82
JOY 160115P00017000 P 01/15/16 17.0 0.73 0.95
JOY 160115P00018000 P 01/15/16 18.0 0.90 1.13
JOY 160115P00019000 P 01/15/16 19.0 1.23 1.36
JOY 160115P00020000 P 01/15/16 20.0 1.50 1.65
JOY 160115P00021000 P 01/15/16 21.0 1.80 1.98
JOY 160115P00022000 P 01/15/16 22.0 2.15 2.35
JOY 160115P00023000 P 01/15/16 23.0 2.57 2.75
JOY 160115P00024000 P 01/15/16 24.0 3.05 3.25
JOY 160115P00025000 P 01/15/16 25.0 3.55 3.85
JOY 160115P00026000 P 01/15/16 26.0 4.20 4.40
JOY 160115P00027000 P 01/15/16 27.0 4.85 5.10
JOY 160115P00028000 P 01/15/16 28.0 5.55 5.85
JOY 160115P00029000 P 01/15/16 29.0 6.30 6.60
JOY 160115P00030000 P 01/15/16 30.0 6.65 7.45
JOY 160115P00031000 P 01/15/16 31.0 7.45 8.30
JOY 160115P00032000 P 01/15/16 32.0 8.25 9.15
JOY 160115P00033000 P 01/15/16 33.0 7.50 10.40
JOY 160115P00034000 P 01/15/16 34.0 9.90 10.95
JOY 160115P00035000 P 01/15/16 35.0 10.80 11.85
JOY 160115P00036000 P 01/15/16 36.0 11.80 12.80
JOY 160115P00037000 P 01/15/16 37.0 12.80 13.75
JOY 160115P00038000 P 01/15/16 38.0 13.70 14.80
JOY 160115P00039000 P 01/15/16 39.0 14.70 15.90
JOY 160115P00040000 P 01/15/16 40.0 15.65 17.05
JOY 160115P00041000 P 01/15/16 41.0 16.70 17.75
JOY 160115P00042000 P 01/15/16 42.0 17.60 19.10
JOY 160115P00043000 P 01/15/16 43.0 19.05 19.60
JOY 160115P00044000 P 01/15/16 44.0 19.65 20.75
JOY 160115P00045000 P 01/15/16 45.0 20.60 21.70
JOY 160115P00046000 P 01/15/16 46.0 21.60 22.70
JOY 160115P00047000 P 01/15/16 47.0 22.60 23.65
JOY 160115P00048000 P 01/15/16 48.0 23.45 25.30
JOY 160115P00049000 P 01/15/16 49.0 24.55 25.80
JOY 160115P00050000 P 01/15/16 50.0 25.95 27.15
JOY 160115P00052500 P 01/15/16 52.5 28.45 29.65
JOY 160115P00055000 P 01/15/16 55.0 30.30 31.65
JOY 160115P00057500 P 01/15/16 57.5 32.80 34.15
JOY 160115P00060000 P 01/15/16 60.0 34.70 37.95
JOY 160115P00062500 P 01/15/16 62.5 37.25 40.45
JOY 160115P00065000 P 01/15/16 65.0 39.70 42.95
JOY 160115P00067500 P 01/15/16 67.5 42.75 45.45
JOY 160115P00070000 P 01/15/16 70.0 44.75 47.95
JOY 160115P00072500 P 01/15/16 72.5 47.25 50.45
JOY 160115P00075000 P 01/15/16 75.0 49.65 52.95
JOY 160115P00080000 P 01/15/16 80.0 54.75 57.90
JOY 160115P00085000 P 01/15/16 85.0 59.70 62.95
JOY 160115P00090000 P 01/15/16 90.0 64.75 67.90
JOY 160115P00095000 P 01/15/16 95.0 69.65 72.90
JOY 160415C00012000 C 04/15/16 12.0 11.85 12.85
JOY 160415C00013000 C 04/15/16 13.0 10.95 11.95
JOY 160415C00014000 C 04/15/16 14.0 10.10 11.10
JOY 160415C00015000 C 04/15/16 15.0 9.00 10.30
JOY 160415C00016000 C 04/15/16 16.0 8.40 9.40
JOY 160415C00017000 C 04/15/16 17.0 7.35 8.60
JOY 160415C00018000 C 04/15/16 18.0 6.80 7.75
JOY 160415C00019000 C 04/15/16 19.0 6.10 6.90
JOY 160415C00020000 C 04/15/16 20.0 5.45 6.25
JOY 160415C00021000 C 04/15/16 21.0 4.75 5.40
JOY 160415C00022000 C 04/15/16 22.0 4.20 4.50
JOY 160415C00023000 C 04/15/16 23.0 3.65 3.95
JOY 160415C00024000 C 04/15/16 24.0 3.15 3.45
JOY 160415C00025000 C 04/15/16 25.0 2.72 3.00
JOY 160415C00026000 C 04/15/16 26.0 2.37 2.59
JOY 160415C00027000 C 04/15/16 27.0 1.97 2.24
JOY 160415C00028000 C 04/15/16 28.0 1.71 1.95
JOY 160415C00029000 C 04/15/16 29.0 1.40 1.64
JOY 160415C00030000 C 04/15/16 30.0 1.19 1.41
JOY 160415C00031000 C 04/15/16 31.0 1.00 1.21
JOY 160415C00032000 C 04/15/16 32.0 0.85 1.12
JOY 160415C00033000 C 04/15/16 33.0 0.71 0.99
JOY 160415C00034000 C 04/15/16 34.0 0.58 0.86
JOY 160415C00035000 C 04/15/16 35.0 0.48 0.74
JOY 160415P00012000 P 04/15/16 12.0 0.37 0.66
JOY 160415P00013000 P 04/15/16 13.0 0.48 0.77
JOY 160415P00014000 P 04/15/16 14.0 0.59 0.89
JOY 160415P00015000 P 04/15/16 15.0 0.73 1.03
JOY 160415P00016000 P 04/15/16 16.0 0.90 1.20
JOY 160415P00017000 P 04/15/16 17.0 1.11 1.41
JOY 160415P00018000 P 04/15/16 18.0 1.34 1.57
JOY 160415P00019000 P 04/15/16 19.0 1.62 1.85
JOY 160415P00020000 P 04/15/16 20.0 1.94 2.18
JOY 160415P00021000 P 04/15/16 21.0 2.30 2.55
JOY 160415P00022000 P 04/15/16 22.0 2.72 2.96
JOY 160415P00023000 P 04/15/16 23.0 3.20 3.45
JOY 160415P00024000 P 04/15/16 24.0 3.70 3.95
JOY 160415P00025000 P 04/15/16 25.0 4.25 4.50
JOY 160415P00026000 P 04/15/16 26.0 4.85 5.10
JOY 160415P00027000 P 04/15/16 27.0 5.45 5.75
JOY 160415P00028000 P 04/15/16 28.0 6.15 6.55
JOY 160415P00029000 P 04/15/16 29.0 6.85 7.25
JOY 160415P00030000 P 04/15/16 30.0 7.60 8.05
JOY 160415P00031000 P 04/15/16 31.0 8.40 8.85
JOY 160415P00032000 P 04/15/16 32.0 9.20 9.65
JOY 160415P00033000 P 04/15/16 33.0 9.65 10.50
JOY 160415P00034000 P 04/15/16 34.0 10.40 11.50
JOY 160415P00035000 P 04/15/16 35.0 11.20 12.35
JOY 170120C00013000 C 01/20/17 13.0 9.10 11.95
JOY 170120C00015000 C 01/20/17 15.0 7.70 10.45
JOY 170120C00018000 C 01/20/17 18.0 5.50 8.75
JOY 170120C00020000 C 01/20/17 20.0 4.50 7.80
JOY 170120C00023000 C 01/20/17 23.0 4.70 5.30
JOY 170120C00025000 C 01/20/17 25.0 3.95 4.35
JOY 170120C00028000 C 01/20/17 28.0 2.71 3.30
JOY 170120C00030000 C 01/20/17 30.0 2.17 2.71
JOY 170120C00033000 C 01/20/17 33.0 1.50 2.02
JOY 170120C00035000 C 01/20/17 35.0 1.09 1.66
JOY 170120C00038000 C 01/20/17 38.0 0.87 1.21
JOY 170120C00040000 C 01/20/17 40.0 0.52 0.99
JOY 170120C00043000 C 01/20/17 43.0 0.39 0.71
JOY 170120C00045000 C 01/20/17 45.0 0.29 0.58
JOY 170120C00047000 C 01/20/17 47.0 0.19 0.49
JOY 170120C00050000 C 01/20/17 50.0 0.12 0.36
JOY 170120C00052500 C 01/20/17 52.5 0.15 0.28
JOY 170120C00055000 C 01/20/17 55.0 0.07 0.22
JOY 170120C00057500 C 01/20/17 57.5 0.00 0.19
JOY 170120C00060000 C 01/20/17 60.0 0.02 0.14
JOY 170120C00062500 C 01/20/17 62.5 0.00 0.13
JOY 170120C00065000 C 01/20/17 65.0 0.00 0.09
JOY 170120C00067500 C 01/20/17 67.5 0.00 0.08
JOY 170120C00070000 C 01/20/17 70.0 0.00 0.07
JOY 170120C00075000 C 01/20/17 75.0 0.00 0.06
JOY 170120C00080000 C 01/20/17 80.0 0.00 0.06
JOY 170120C00085000 C 01/20/17 85.0 0.00 0.06
JOY 170120P00013000 P 01/20/17 13.0 1.10 1.47
JOY 170120P00015000 P 01/20/17 15.0 1.56 1.95
JOY 170120P00018000 P 01/20/17 18.0 2.49 2.90
JOY 170120P00020000 P 01/20/17 20.0 3.30 3.65
JOY 170120P00023000 P 01/20/17 23.0 4.80 5.10
JOY 170120P00025000 P 01/20/17 25.0 5.90 6.25
JOY 170120P00028000 P 01/20/17 28.0 7.70 8.20
JOY 170120P00030000 P 01/20/17 30.0 9.10 9.60
JOY 170120P00033000 P 01/20/17 33.0 11.30 11.90
JOY 170120P00035000 P 01/20/17 35.0 12.95 13.55
JOY 170120P00038000 P 01/20/17 38.0 15.45 16.10
JOY 170120P00040000 P 01/20/17 40.0 15.10 18.25
JOY 170120P00043000 P 01/20/17 43.0 17.70 20.95
JOY 170120P00045000 P 01/20/17 45.0 19.70 22.75
JOY 170120P00047000 P 01/20/17 47.0 21.55 24.70
JOY 170120P00050000 P 01/20/17 50.0 24.30 28.20
JOY 170120P00052500 P 01/20/17 52.5 26.70 30.55
JOY 170120P00055000 P 01/20/17 55.0 29.10 33.00
JOY 170120P00057500 P 01/20/17 57.5 31.55 35.45
JOY 170120P00060000 P 01/20/17 60.0 34.10 37.85
JOY 170120P00062500 P 01/20/17 62.5 36.50 40.80
JOY 170120P00065000 P 01/20/17 65.0 39.00 42.80
JOY 170120P00067500 P 01/20/17 67.5 41.50 45.25
JOY 170120P00070000 P 01/20/17 70.0 44.00 48.60
JOY 170120P00075000 P 01/20/17 75.0 49.00 53.50
JOY 170120P00080000 P 01/20/17 80.0 53.70 58.50
JOY 170120P00085000 P 01/20/17 85.0 59.00 63.55

OPRA data is delayed 15 minutes.