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 (2015-03-06)Premium Content

Joy Global Inc (JOY)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 150529C00028000 C 05/29/15 28.0 14.00 14.80
JOY 150529C00029000 C 05/29/15 29.0 11.85 14.00
JOY 150529C00030000 C 05/29/15 30.0 11.75 12.80
JOY 150529C00031000 C 05/29/15 31.0 11.00 11.80
JOY 150529C00032000 C 05/29/15 32.0 9.40 11.65
JOY 150529C00032500 C 05/29/15 32.5 9.50 10.70
JOY 150529C00033000 C 05/29/15 33.0 8.35 9.80
JOY 150529C00033500 C 05/29/15 33.5 8.35 9.60
JOY 150529C00034000 C 05/29/15 34.0 7.90 9.10
JOY 150529C00034500 C 05/29/15 34.5 7.40 8.60
JOY 150529C00035000 C 05/29/15 35.0 6.90 8.10
JOY 150529C00035500 C 05/29/15 35.5 6.45 7.60
JOY 150529C00036000 C 05/29/15 36.0 5.90 6.85
JOY 150529C00036500 C 05/29/15 36.5 5.40 6.35
JOY 150529C00037000 C 05/29/15 37.0 4.90 5.85
JOY 150529C00037500 C 05/29/15 37.5 4.40 5.35
JOY 150529C00038000 C 05/29/15 38.0 4.05 4.85
JOY 150529C00038500 C 05/29/15 38.5 3.55 4.35
JOY 150529C00039000 C 05/29/15 39.0 3.00 3.85
JOY 150529C00039500 C 05/29/15 39.5 2.51 3.35
JOY 150529C00040000 C 05/29/15 40.0 2.04 2.81
JOY 150529C00040500 C 05/29/15 40.5 1.72 2.31
JOY 150529C00041000 C 05/29/15 41.0 1.23 1.79
JOY 150529C00041500 C 05/29/15 41.5 0.99 1.52
JOY 150529C00042000 C 05/29/15 42.0 0.63 1.06
JOY 150529C00042500 C 05/29/15 42.5 0.41 0.55
JOY 150529C00043000 C 05/29/15 43.0 0.23 0.37
JOY 150529C00043500 C 05/29/15 43.5 0.11 0.21
JOY 150529C00044000 C 05/29/15 44.0 0.06 0.33
JOY 150529C00044500 C 05/29/15 44.5 0.03 0.17
JOY 150529C00045000 C 05/29/15 45.0 0.00 0.27
JOY 150529C00045500 C 05/29/15 45.5 0.00 0.24
JOY 150529C00046000 C 05/29/15 46.0 0.00 0.17
JOY 150529C00046500 C 05/29/15 46.5 0.00 0.16
JOY 150529C00047000 C 05/29/15 47.0 0.00 0.15
JOY 150529C00047500 C 05/29/15 47.5 0.00 0.05
JOY 150529C00048000 C 05/29/15 48.0 0.00 0.05
JOY 150529C00048500 C 05/29/15 48.5 0.00 0.16
JOY 150529C00049000 C 05/29/15 49.0 0.00 0.18
JOY 150529C00049500 C 05/29/15 49.5 0.00 0.18
JOY 150529C00050000 C 05/29/15 50.0 0.00 0.21
JOY 150529C00050500 C 05/29/15 50.5 0.00 0.21
JOY 150529C00051000 C 05/29/15 51.0 0.00 0.20
JOY 150529C00051500 C 05/29/15 51.5 0.00 0.21
JOY 150529C00052000 C 05/29/15 52.0 0.00 0.21
JOY 150529C00052500 C 05/29/15 52.5 0.00 0.20
JOY 150529C00053000 C 05/29/15 53.0 0.00 0.20
JOY 150529C00055000 C 05/29/15 55.0 0.00 0.21
JOY 150529P00028000 P 05/29/15 28.0 0.00 0.21
JOY 150529P00029000 P 05/29/15 29.0 0.00 0.21
JOY 150529P00030000 P 05/29/15 30.0 0.00 0.03
JOY 150529P00031000 P 05/29/15 31.0 0.00 0.21
JOY 150529P00032000 P 05/29/15 32.0 0.00 0.21
JOY 150529P00032500 P 05/29/15 32.5 0.00 0.21
JOY 150529P00033000 P 05/29/15 33.0 0.00 0.15
JOY 150529P00033500 P 05/29/15 33.5 0.00 0.21
JOY 150529P00034000 P 05/29/15 34.0 0.00 0.21
JOY 150529P00034500 P 05/29/15 34.5 0.00 0.21
JOY 150529P00035000 P 05/29/15 35.0 0.00 0.21
JOY 150529P00035500 P 05/29/15 35.5 0.00 0.20
JOY 150529P00036000 P 05/29/15 36.0 0.00 0.20
JOY 150529P00036500 P 05/29/15 36.5 0.00 0.20
JOY 150529P00037000 P 05/29/15 37.0 0.00 0.20
JOY 150529P00037500 P 05/29/15 37.5 0.00 0.21
JOY 150529P00038000 P 05/29/15 38.0 0.00 0.21
JOY 150529P00038500 P 05/29/15 38.5 0.00 0.22
JOY 150529P00039000 P 05/29/15 39.0 0.00 0.22
JOY 150529P00039500 P 05/29/15 39.5 0.00 0.23
JOY 150529P00040000 P 05/29/15 40.0 0.03 0.17
JOY 150529P00040500 P 05/29/15 40.5 0.01 0.15
JOY 150529P00041000 P 05/29/15 41.0 0.14 0.20
JOY 150529P00041500 P 05/29/15 41.5 0.24 0.42
JOY 150529P00042000 P 05/29/15 42.0 0.40 0.59
JOY 150529P00042500 P 05/29/15 42.5 0.64 0.76
JOY 150529P00043000 P 05/29/15 43.0 0.95 1.09
JOY 150529P00043500 P 05/29/15 43.5 1.03 1.71
JOY 150529P00044000 P 05/29/15 44.0 1.42 2.14
JOY 150529P00044500 P 05/29/15 44.5 1.44 2.52
JOY 150529P00045000 P 05/29/15 45.0 1.92 3.25
JOY 150529P00045500 P 05/29/15 45.5 2.43 3.50
JOY 150529P00046000 P 05/29/15 46.0 2.93 4.00
JOY 150529P00046500 P 05/29/15 46.5 3.40 4.50
JOY 150529P00047000 P 05/29/15 47.0 3.90 5.05
JOY 150529P00047500 P 05/29/15 47.5 4.40 5.50
JOY 150529P00048000 P 05/29/15 48.0 4.90 6.05
JOY 150529P00048500 P 05/29/15 48.5 5.30 6.70
JOY 150529P00049000 P 05/29/15 49.0 5.55 7.10
JOY 150529P00049500 P 05/29/15 49.5 6.35 7.55
JOY 150529P00050000 P 05/29/15 50.0 6.85 8.25
JOY 150529P00050500 P 05/29/15 50.5 7.35 8.55
JOY 150529P00051000 P 05/29/15 51.0 7.85 9.15
JOY 150529P00051500 P 05/29/15 51.5 8.35 9.50
JOY 150529P00052000 P 05/29/15 52.0 8.85 10.05
JOY 150529P00052500 P 05/29/15 52.5 9.35 10.70
JOY 150529P00053000 P 05/29/15 53.0 9.75 11.00
JOY 150529P00055000 P 05/29/15 55.0 11.55 13.00
JOY 150605C00030000 C 06/05/15 30.0 11.90 13.50
JOY 150605C00032000 C 06/05/15 32.0 10.00 11.20
JOY 150605C00032500 C 06/05/15 32.5 9.50 10.65
JOY 150605C00033000 C 06/05/15 33.0 8.85 10.15
JOY 150605C00033500 C 06/05/15 33.5 8.35 9.65
JOY 150605C00034000 C 06/05/15 34.0 7.95 9.15
JOY 150605C00034500 C 06/05/15 34.5 7.45 8.65
JOY 150605C00035000 C 06/05/15 35.0 6.95 8.15
JOY 150605C00035500 C 06/05/15 35.5 6.40 7.65
JOY 150605C00036000 C 06/05/15 36.0 5.95 7.30
JOY 150605C00036500 C 06/05/15 36.5 5.50 6.65
JOY 150605C00037000 C 06/05/15 37.0 5.00 6.15
JOY 150605C00037500 C 06/05/15 37.5 4.45 5.85
JOY 150605C00038000 C 06/05/15 38.0 3.95 5.35
JOY 150605C00038500 C 06/05/15 38.5 3.50 4.40
JOY 150605C00039000 C 06/05/15 39.0 3.10 4.05
JOY 150605C00039500 C 06/05/15 39.5 2.75 3.45
JOY 150605C00040000 C 06/05/15 40.0 2.42 3.15
JOY 150605C00040500 C 06/05/15 40.5 2.16 3.05
JOY 150605C00041000 C 06/05/15 41.0 1.84 2.49
JOY 150605C00041500 C 06/05/15 41.5 1.37 1.90
JOY 150605C00042000 C 06/05/15 42.0 1.16 1.87
JOY 150605C00042500 C 06/05/15 42.5 0.98 1.35
JOY 150605C00043000 C 06/05/15 43.0 0.60 1.08
JOY 150605C00043500 C 06/05/15 43.5 0.60 1.08
JOY 150605C00044000 C 06/05/15 44.0 0.47 0.62
JOY 150605C00044500 C 06/05/15 44.5 0.37 0.48
JOY 150605C00045000 C 06/05/15 45.0 0.27 0.42
JOY 150605C00045500 C 06/05/15 45.5 0.22 0.44
JOY 150605C00046000 C 06/05/15 46.0 0.11 0.53
JOY 150605C00046500 C 06/05/15 46.5 0.05 0.37
JOY 150605C00047000 C 06/05/15 47.0 0.03 0.33
JOY 150605C00047500 C 06/05/15 47.5 0.04 0.24
JOY 150605C00048000 C 06/05/15 48.0 0.01 0.28
JOY 150605C00048500 C 06/05/15 48.5 0.01 0.17
JOY 150605C00049000 C 06/05/15 49.0 0.00 0.25
JOY 150605C00049500 C 06/05/15 49.5 0.00 0.24
JOY 150605C00050000 C 06/05/15 50.0 0.00 0.23
JOY 150605C00050500 C 06/05/15 50.5 0.00 0.22
JOY 150605C00051000 C 06/05/15 51.0 0.00 0.22
JOY 150605C00051500 C 06/05/15 51.5 0.00 0.23
JOY 150605C00052000 C 06/05/15 52.0 0.00 0.22
JOY 150605C00052500 C 06/05/15 52.5 0.00 0.21
JOY 150605C00053000 C 06/05/15 53.0 0.00 0.21
JOY 150605C00055000 C 06/05/15 55.0 0.00 0.21
JOY 150605P00030000 P 06/05/15 30.0 0.00 0.21
JOY 150605P00032000 P 06/05/15 32.0 0.00 0.21
JOY 150605P00032500 P 06/05/15 32.5 0.00 0.21
JOY 150605P00033000 P 06/05/15 33.0 0.00 0.16
JOY 150605P00033500 P 06/05/15 33.5 0.00 0.22
JOY 150605P00034000 P 06/05/15 34.0 0.00 0.22
JOY 150605P00034500 P 06/05/15 34.5 0.00 0.22
JOY 150605P00035000 P 06/05/15 35.0 0.00 0.23
JOY 150605P00035500 P 06/05/15 35.5 0.00 0.24
JOY 150605P00036000 P 06/05/15 36.0 0.00 0.25
JOY 150605P00036500 P 06/05/15 36.5 0.01 0.26
JOY 150605P00037000 P 06/05/15 37.0 0.01 0.45
JOY 150605P00037500 P 06/05/15 37.5 0.05 0.43
JOY 150605P00038000 P 06/05/15 38.0 0.10 0.34
JOY 150605P00038500 P 06/05/15 38.5 0.12 0.38
JOY 150605P00039000 P 06/05/15 39.0 0.27 0.44
JOY 150605P00039500 P 06/05/15 39.5 0.33 0.66
JOY 150605P00040000 P 06/05/15 40.0 0.41 0.55
JOY 150605P00040500 P 06/05/15 40.5 0.48 1.00
JOY 150605P00041000 P 06/05/15 41.0 0.63 0.89
JOY 150605P00041500 P 06/05/15 41.5 0.78 1.14
JOY 150605P00042000 P 06/05/15 42.0 0.99 1.36
JOY 150605P00042500 P 06/05/15 42.5 1.25 1.83
JOY 150605P00043000 P 06/05/15 43.0 1.36 1.86
JOY 150605P00043500 P 06/05/15 43.5 1.65 2.37
JOY 150605P00044000 P 06/05/15 44.0 2.21 2.74
JOY 150605P00044500 P 06/05/15 44.5 2.51 3.10
JOY 150605P00045000 P 06/05/15 45.0 2.82 3.35
JOY 150605P00045500 P 06/05/15 45.5 2.87 3.90
JOY 150605P00046000 P 06/05/15 46.0 3.40 4.70
JOY 150605P00046500 P 06/05/15 46.5 3.85 5.15
JOY 150605P00047000 P 06/05/15 47.0 4.05 5.50
JOY 150605P00047500 P 06/05/15 47.5 4.60 6.00
JOY 150605P00048000 P 06/05/15 48.0 4.95 6.50
JOY 150605P00048500 P 06/05/15 48.5 5.65 6.80
JOY 150605P00049000 P 06/05/15 49.0 5.85 7.25
JOY 150605P00049500 P 06/05/15 49.5 6.45 7.75
JOY 150605P00050000 P 06/05/15 50.0 7.10 8.25
JOY 150605P00050500 P 06/05/15 50.5 7.60 8.70
JOY 150605P00051000 P 06/05/15 51.0 8.05 9.20
JOY 150605P00051500 P 06/05/15 51.5 8.60 9.70
JOY 150605P00052000 P 06/05/15 52.0 9.05 10.25
JOY 150605P00052500 P 06/05/15 52.5 9.55 10.70
JOY 150605P00053000 P 06/05/15 53.0 10.05 11.25
JOY 150605P00055000 P 06/05/15 55.0 11.80 13.25
JOY 150612C00030000 C 06/12/15 30.0 12.00 13.20
JOY 150612C00034000 C 06/12/15 34.0 7.95 9.30
JOY 150612C00035000 C 06/12/15 35.0 6.90 8.35
JOY 150612C00035500 C 06/12/15 35.5 6.45 7.85
JOY 150612C00036000 C 06/12/15 36.0 6.00 7.35
JOY 150612C00036500 C 06/12/15 36.5 5.50 6.70
JOY 150612C00037000 C 06/12/15 37.0 5.05 6.30
JOY 150612C00037500 C 06/12/15 37.5 4.50 5.75
JOY 150612C00038000 C 06/12/15 38.0 4.20 5.35
JOY 150612C00038500 C 06/12/15 38.5 3.70 4.60
JOY 150612C00039000 C 06/12/15 39.0 3.35 4.05
JOY 150612C00039500 C 06/12/15 39.5 3.05 3.75
JOY 150612C00040000 C 06/12/15 40.0 2.63 3.10
JOY 150612C00040500 C 06/12/15 40.5 2.34 2.76
JOY 150612C00041000 C 06/12/15 41.0 1.92 2.34
JOY 150612C00041500 C 06/12/15 41.5 1.65 2.05
JOY 150612C00042000 C 06/12/15 42.0 1.37 1.71
JOY 150612C00042500 C 06/12/15 42.5 1.07 1.45
JOY 150612C00043000 C 06/12/15 43.0 0.87 1.30
JOY 150612C00043500 C 06/12/15 43.5 0.65 1.00
JOY 150612C00044000 C 06/12/15 44.0 0.59 0.70
JOY 150612C00044500 C 06/12/15 44.5 0.45 0.57
JOY 150612C00045000 C 06/12/15 45.0 0.34 0.58
JOY 150612C00045500 C 06/12/15 45.5 0.23 0.55
JOY 150612C00046000 C 06/12/15 46.0 0.20 0.43
JOY 150612C00046500 C 06/12/15 46.5 0.12 0.35
JOY 150612C00047000 C 06/12/15 47.0 0.07 0.39
JOY 150612C00047500 C 06/12/15 47.5 0.06 0.23
JOY 150612C00048000 C 06/12/15 48.0 0.05 0.20
JOY 150612C00048500 C 06/12/15 48.5 0.04 0.18
JOY 150612C00049000 C 06/12/15 49.0 0.01 0.14
JOY 150612C00049500 C 06/12/15 49.5 0.00 0.26
JOY 150612C00050000 C 06/12/15 50.0 0.00 0.25
JOY 150612C00050500 C 06/12/15 50.5 0.00 0.24
JOY 150612C00051000 C 06/12/15 51.0 0.00 0.23
JOY 150612C00051500 C 06/12/15 51.5 0.00 0.23
JOY 150612C00052000 C 06/12/15 52.0 0.00 0.22
JOY 150612C00052500 C 06/12/15 52.5 0.00 0.22
JOY 150612C00053000 C 06/12/15 53.0 0.00 0.22
JOY 150612C00055000 C 06/12/15 55.0 0.00 0.21
JOY 150612P00030000 P 06/12/15 30.0 0.00 0.22
JOY 150612P00034000 P 06/12/15 34.0 0.00 0.26
JOY 150612P00035000 P 06/12/15 35.0 0.02 0.29
JOY 150612P00035500 P 06/12/15 35.5 0.03 0.29
JOY 150612P00036000 P 06/12/15 36.0 0.03 0.23
JOY 150612P00036500 P 06/12/15 36.5 0.06 0.27
JOY 150612P00037000 P 06/12/15 37.0 0.09 0.39
JOY 150612P00037500 P 06/12/15 37.5 0.13 0.42
JOY 150612P00038000 P 06/12/15 38.0 0.17 0.38
JOY 150612P00038500 P 06/12/15 38.5 0.26 0.43
JOY 150612P00039000 P 06/12/15 39.0 0.37 0.48
JOY 150612P00039500 P 06/12/15 39.5 0.45 0.71
JOY 150612P00040000 P 06/12/15 40.0 0.59 0.72
JOY 150612P00040500 P 06/12/15 40.5 0.67 0.91
JOY 150612P00041000 P 06/12/15 41.0 0.80 1.06
JOY 150612P00041500 P 06/12/15 41.5 1.00 1.45
JOY 150612P00042000 P 06/12/15 42.0 1.23 1.43
JOY 150612P00042500 P 06/12/15 42.5 1.46 1.75
JOY 150612P00043000 P 06/12/15 43.0 1.77 2.02
JOY 150612P00043500 P 06/12/15 43.5 2.09 2.29
JOY 150612P00044000 P 06/12/15 44.0 2.19 2.81
JOY 150612P00044500 P 06/12/15 44.5 2.52 3.05
JOY 150612P00045000 P 06/12/15 45.0 3.00 3.60
JOY 150612P00045500 P 06/12/15 45.5 3.25 3.85
JOY 150612P00046000 P 06/12/15 46.0 3.40 4.55
JOY 150612P00046500 P 06/12/15 46.5 3.85 5.10
JOY 150612P00047000 P 06/12/15 47.0 4.20 5.30
JOY 150612P00047500 P 06/12/15 47.5 4.65 5.90
JOY 150612P00048000 P 06/12/15 48.0 5.15 6.30
JOY 150612P00048500 P 06/12/15 48.5 5.65 7.05
JOY 150612P00049000 P 06/12/15 49.0 6.10 7.50
JOY 150612P00049500 P 06/12/15 49.5 6.50 7.75
JOY 150612P00050000 P 06/12/15 50.0 7.05 8.40
JOY 150612P00050500 P 06/12/15 50.5 7.50 8.75
JOY 150612P00051000 P 06/12/15 51.0 7.95 9.25
JOY 150612P00051500 P 06/12/15 51.5 8.55 9.70
JOY 150612P00052000 P 06/12/15 52.0 9.10 10.20
JOY 150612P00052500 P 06/12/15 52.5 9.55 10.70
JOY 150612P00053000 P 06/12/15 53.0 10.05 11.20
JOY 150612P00055000 P 06/12/15 55.0 12.05 13.55
JOY 150619C00030000 C 06/19/15 30.0 12.00 13.45
JOY 150619C00031000 C 06/19/15 31.0 11.00 12.45
JOY 150619C00032000 C 06/19/15 32.0 9.85 11.65
JOY 150619C00033000 C 06/19/15 33.0 9.00 10.20
JOY 150619C00034000 C 06/19/15 34.0 7.70 9.25
JOY 150619C00034500 C 06/19/15 34.5 7.25 8.75
JOY 150619C00035000 C 06/19/15 35.0 7.00 8.15
JOY 150619C00035500 C 06/19/15 35.5 6.50 7.70
JOY 150619C00036000 C 06/19/15 36.0 5.95 7.15
JOY 150619C00036500 C 06/19/15 36.5 5.45 6.70
JOY 150619C00037000 C 06/19/15 37.0 5.05 6.30
JOY 150619C00037500 C 06/19/15 37.5 4.65 5.75
JOY 150619C00038000 C 06/19/15 38.0 4.30 4.90
JOY 150619C00038500 C 06/19/15 38.5 4.00 4.30
JOY 150619C00039000 C 06/19/15 39.0 3.60 3.85
JOY 150619C00039500 C 06/19/15 39.5 3.20 3.45
JOY 150619C00040000 C 06/19/15 40.0 2.78 3.10
JOY 150619C00040500 C 06/19/15 40.5 2.47 2.75
JOY 150619C00041000 C 06/19/15 41.0 2.09 2.42
JOY 150619C00041500 C 06/19/15 41.5 1.84 2.08
JOY 150619C00042000 C 06/19/15 42.0 1.57 1.78
JOY 150619C00042500 C 06/19/15 42.5 1.28 1.55
JOY 150619C00043000 C 06/19/15 43.0 1.08 1.32
JOY 150619C00043500 C 06/19/15 43.5 0.86 1.12
JOY 150619C00044000 C 06/19/15 44.0 0.70 0.92
JOY 150619C00044500 C 06/19/15 44.5 0.50 0.78
JOY 150619C00045000 C 06/19/15 45.0 0.48 0.61
JOY 150619C00045500 C 06/19/15 45.5 0.37 0.51
JOY 150619C00046000 C 06/19/15 46.0 0.29 0.42
JOY 150619C00046500 C 06/19/15 46.5 0.21 0.34
JOY 150619C00047000 C 06/19/15 47.0 0.16 0.27
JOY 150619C00047500 C 06/19/15 47.5 0.12 0.22
JOY 150619C00048000 C 06/19/15 48.0 0.10 0.18
JOY 150619C00048500 C 06/19/15 48.5 0.07 0.15
JOY 150619C00049000 C 06/19/15 49.0 0.05 0.12
JOY 150619C00049500 C 06/19/15 49.5 0.04 0.10
JOY 150619C00050000 C 06/19/15 50.0 0.03 0.08
JOY 150619C00050500 C 06/19/15 50.5 0.02 0.07
JOY 150619C00051000 C 06/19/15 51.0 0.01 0.06
JOY 150619C00051500 C 06/19/15 51.5 0.00 0.05
JOY 150619C00052000 C 06/19/15 52.0 0.00 0.04
JOY 150619C00052500 C 06/19/15 52.5 0.00 0.04
JOY 150619C00053000 C 06/19/15 53.0 0.00 0.04
JOY 150619C00054000 C 06/19/15 54.0 0.00 0.04
JOY 150619C00055000 C 06/19/15 55.0 0.00 0.03
JOY 150619P00030000 P 06/19/15 30.0 0.00 0.05
JOY 150619P00031000 P 06/19/15 31.0 0.00 0.05
JOY 150619P00032000 P 06/19/15 32.0 0.01 0.06
JOY 150619P00033000 P 06/19/15 33.0 0.02 0.09
JOY 150619P00034000 P 06/19/15 34.0 0.03 0.12
JOY 150619P00034500 P 06/19/15 34.5 0.04 0.14
JOY 150619P00035000 P 06/19/15 35.0 0.06 0.16
JOY 150619P00035500 P 06/19/15 35.5 0.10 0.19
JOY 150619P00036000 P 06/19/15 36.0 0.15 0.22
JOY 150619P00036500 P 06/19/15 36.5 0.14 0.26
JOY 150619P00037000 P 06/19/15 37.0 0.19 0.31
JOY 150619P00037500 P 06/19/15 37.5 0.24 0.38
JOY 150619P00038000 P 06/19/15 38.0 0.34 0.41
JOY 150619P00038500 P 06/19/15 38.5 0.40 0.50
JOY 150619P00039000 P 06/19/15 39.0 0.48 0.58
JOY 150619P00039500 P 06/19/15 39.5 0.55 0.74
JOY 150619P00040000 P 06/19/15 40.0 0.68 0.87
JOY 150619P00040500 P 06/19/15 40.5 0.83 1.01
JOY 150619P00041000 P 06/19/15 41.0 1.00 1.17
JOY 150619P00041500 P 06/19/15 41.5 1.19 1.35
JOY 150619P00042000 P 06/19/15 42.0 1.45 1.62
JOY 150619P00042500 P 06/19/15 42.5 1.72 1.88
JOY 150619P00043000 P 06/19/15 43.0 1.93 2.14
JOY 150619P00043500 P 06/19/15 43.5 2.20 2.44
JOY 150619P00044000 P 06/19/15 44.0 2.54 2.76
JOY 150619P00044500 P 06/19/15 44.5 2.88 3.15
JOY 150619P00045000 P 06/19/15 45.0 3.25 3.50
JOY 150619P00045500 P 06/19/15 45.5 3.65 3.90
JOY 150619P00046000 P 06/19/15 46.0 4.05 4.30
JOY 150619P00046500 P 06/19/15 46.5 4.50 4.80
JOY 150619P00047000 P 06/19/15 47.0 4.25 5.35
JOY 150619P00047500 P 06/19/15 47.5 4.80 5.85
JOY 150619P00048000 P 06/19/15 48.0 5.10 6.45
JOY 150619P00048500 P 06/19/15 48.5 5.60 6.80
JOY 150619P00049000 P 06/19/15 49.0 6.10 7.35
JOY 150619P00049500 P 06/19/15 49.5 6.65 7.75
JOY 150619P00050000 P 06/19/15 50.0 7.05 8.25
JOY 150619P00050500 P 06/19/15 50.5 7.60 8.70
JOY 150619P00051000 P 06/19/15 51.0 8.10 9.25
JOY 150619P00051500 P 06/19/15 51.5 8.50 9.75
JOY 150619P00052000 P 06/19/15 52.0 9.00 10.20
JOY 150619P00052500 P 06/19/15 52.5 9.50 10.70
JOY 150619P00053000 P 06/19/15 53.0 10.10 11.30
JOY 150619P00054000 P 06/19/15 54.0 10.75 12.20
JOY 150619P00055000 P 06/19/15 55.0 11.75 13.20
JOY 150626C00030000 C 06/26/15 30.0 11.85 13.50
JOY 150626C00035000 C 06/26/15 35.0 7.05 8.20
JOY 150626C00035500 C 06/26/15 35.5 6.60 7.70
JOY 150626C00036000 C 06/26/15 36.0 6.15 7.20
JOY 150626C00036500 C 06/26/15 36.5 5.65 6.70
JOY 150626C00037000 C 06/26/15 37.0 5.20 6.30
JOY 150626C00037500 C 06/26/15 37.5 4.75 5.80
JOY 150626C00038000 C 06/26/15 38.0 4.30 5.35
JOY 150626C00038500 C 06/26/15 38.5 3.85 4.90
JOY 150626C00039000 C 06/26/15 39.0 3.55 4.50
JOY 150626C00039500 C 06/26/15 39.5 3.10 4.10
JOY 150626C00040000 C 06/26/15 40.0 2.79 3.75
JOY 150626C00040500 C 06/26/15 40.5 2.58 3.25
JOY 150626C00041000 C 06/26/15 41.0 2.23 2.59
JOY 150626C00041500 C 06/26/15 41.5 1.85 2.30
JOY 150626C00042000 C 06/26/15 42.0 1.49 2.09
JOY 150626C00042500 C 06/26/15 42.5 1.38 1.62
JOY 150626C00043000 C 06/26/15 43.0 1.18 1.36
JOY 150626C00043500 C 06/26/15 43.5 0.97 1.27
JOY 150626C00044000 C 06/26/15 44.0 0.80 1.00
JOY 150626C00044500 C 06/26/15 44.5 0.66 0.88
JOY 150626C00045000 C 06/26/15 45.0 0.49 0.87
JOY 150626C00045500 C 06/26/15 45.5 0.39 0.84
JOY 150626C00046000 C 06/26/15 46.0 0.28 0.80
JOY 150626C00046500 C 06/26/15 46.5 0.27 0.63
JOY 150626C00047000 C 06/26/15 47.0 0.20 0.42
JOY 150626C00047500 C 06/26/15 47.5 0.15 0.46
JOY 150626C00048000 C 06/26/15 48.0 0.10 0.40
JOY 150626C00048500 C 06/26/15 48.5 0.07 0.36
JOY 150626C00049000 C 06/26/15 49.0 0.08 0.22
JOY 150626C00049500 C 06/26/15 49.5 0.05 0.30
JOY 150626C00050000 C 06/26/15 50.0 0.05 0.19
JOY 150626C00050500 C 06/26/15 50.5 0.03 0.20
JOY 150626C00051000 C 06/26/15 51.0 0.02 0.22
JOY 150626C00051500 C 06/26/15 51.5 0.01 0.18
JOY 150626C00052000 C 06/26/15 52.0 0.01 0.17
JOY 150626C00052500 C 06/26/15 52.5 0.00 0.23
JOY 150626C00053000 C 06/26/15 53.0 0.00 0.22
JOY 150626C00055000 C 06/26/15 55.0 0.00 0.21
JOY 150626P00030000 P 06/26/15 30.0 0.00 0.23
JOY 150626P00035000 P 06/26/15 35.0 0.06 0.44
JOY 150626P00035500 P 06/26/15 35.5 0.11 0.45
JOY 150626P00036000 P 06/26/15 36.0 0.10 0.50
JOY 150626P00036500 P 06/26/15 36.5 0.15 0.45
JOY 150626P00037000 P 06/26/15 37.0 0.19 0.39
JOY 150626P00037500 P 06/26/15 37.5 0.24 0.45
JOY 150626P00038000 P 06/26/15 38.0 0.35 0.52
JOY 150626P00038500 P 06/26/15 38.5 0.43 0.71
JOY 150626P00039000 P 06/26/15 39.0 0.52 0.71
JOY 150626P00039500 P 06/26/15 39.5 0.63 0.92
JOY 150626P00040000 P 06/26/15 40.0 0.76 0.95
JOY 150626P00040500 P 06/26/15 40.5 0.84 1.09
JOY 150626P00041000 P 06/26/15 41.0 1.04 1.27
JOY 150626P00041500 P 06/26/15 41.5 1.21 1.48
JOY 150626P00042000 P 06/26/15 42.0 1.45 1.69
JOY 150626P00042500 P 06/26/15 42.5 1.82 2.01
JOY 150626P00043000 P 06/26/15 43.0 1.95 2.24
JOY 150626P00043500 P 06/26/15 43.5 2.26 2.63
JOY 150626P00044000 P 06/26/15 44.0 2.44 3.05
JOY 150626P00044500 P 06/26/15 44.5 2.79 3.40
JOY 150626P00045000 P 06/26/15 45.0 3.10 3.80
JOY 150626P00045500 P 06/26/15 45.5 3.45 4.30
JOY 150626P00046000 P 06/26/15 46.0 3.85 4.60
JOY 150626P00046500 P 06/26/15 46.5 4.30 4.95
JOY 150626P00047000 P 06/26/15 47.0 4.40 5.40
JOY 150626P00047500 P 06/26/15 47.5 4.85 5.85
JOY 150626P00048000 P 06/26/15 48.0 5.30 6.30
JOY 150626P00048500 P 06/26/15 48.5 5.70 7.05
JOY 150626P00049000 P 06/26/15 49.0 6.15 7.45
JOY 150626P00049500 P 06/26/15 49.5 6.65 7.75
JOY 150626P00050000 P 06/26/15 50.0 7.10 8.30
JOY 150626P00050500 P 06/26/15 50.5 7.65 8.85
JOY 150626P00051000 P 06/26/15 51.0 8.05 9.30
JOY 150626P00051500 P 06/26/15 51.5 8.55 9.70
JOY 150626P00052000 P 06/26/15 52.0 9.05 10.20
JOY 150626P00052500 P 06/26/15 52.5 9.50 10.70
JOY 150626P00053000 P 06/26/15 53.0 10.05 11.25
JOY 150626P00055000 P 06/26/15 55.0 12.10 13.20
JOY 150702C00033000 C 07/02/15 33.0 8.75 10.25
JOY 150702C00034000 C 07/02/15 34.0 8.05 9.25
JOY 150702C00034500 C 07/02/15 34.5 7.50 8.80
JOY 150702C00035000 C 07/02/15 35.0 7.05 8.25
JOY 150702C00035500 C 07/02/15 35.5 6.55 7.80
JOY 150702C00036000 C 07/02/15 36.0 6.15 7.25
JOY 150702C00036500 C 07/02/15 36.5 5.70 6.85
JOY 150702C00037000 C 07/02/15 37.0 5.15 6.35
JOY 150702C00037500 C 07/02/15 37.5 4.80 5.85
JOY 150702C00038000 C 07/02/15 38.0 4.45 5.40
JOY 150702C00038500 C 07/02/15 38.5 3.90 4.95
JOY 150702C00039000 C 07/02/15 39.0 3.65 4.35
JOY 150702C00039500 C 07/02/15 39.5 3.25 4.15
JOY 150702C00040000 C 07/02/15 40.0 3.00 3.75
JOY 150702C00040500 C 07/02/15 40.5 2.48 3.35
JOY 150702C00041000 C 07/02/15 41.0 2.32 2.69
JOY 150702C00041500 C 07/02/15 41.5 1.88 2.41
JOY 150702C00042000 C 07/02/15 42.0 1.78 2.20
JOY 150702C00042500 C 07/02/15 42.5 1.36 1.79
JOY 150702C00043000 C 07/02/15 43.0 1.29 1.46
JOY 150702C00043500 C 07/02/15 43.5 1.08 1.34
JOY 150702C00044000 C 07/02/15 44.0 0.92 1.14
JOY 150702C00044500 C 07/02/15 44.5 0.69 0.98
JOY 150702C00045000 C 07/02/15 45.0 0.62 0.75
JOY 150702C00045500 C 07/02/15 45.5 0.44 0.89
JOY 150702C00046000 C 07/02/15 46.0 0.34 0.77
JOY 150702C00046500 C 07/02/15 46.5 0.28 0.69
JOY 150702C00047000 C 07/02/15 47.0 0.23 0.58
JOY 150702C00047500 C 07/02/15 47.5 0.22 0.49
JOY 150702C00048000 C 07/02/15 48.0 0.17 0.42
JOY 150702C00048500 C 07/02/15 48.5 0.11 0.40
JOY 150702C00049000 C 07/02/15 49.0 0.11 0.28
JOY 150702C00050000 C 07/02/15 50.0 0.06 0.26
JOY 150702P00033000 P 07/02/15 33.0 0.02 0.29
JOY 150702P00034000 P 07/02/15 34.0 0.02 0.23
JOY 150702P00034500 P 07/02/15 34.5 0.06 0.41
JOY 150702P00035000 P 07/02/15 35.0 0.08 0.47
JOY 150702P00035500 P 07/02/15 35.5 0.10 0.49
JOY 150702P00036000 P 07/02/15 36.0 0.14 0.45
JOY 150702P00036500 P 07/02/15 36.5 0.17 0.49
JOY 150702P00037000 P 07/02/15 37.0 0.25 0.45
JOY 150702P00037500 P 07/02/15 37.5 0.27 0.57
JOY 150702P00038000 P 07/02/15 38.0 0.41 0.61
JOY 150702P00038500 P 07/02/15 38.5 0.48 0.77
JOY 150702P00039000 P 07/02/15 39.0 0.58 0.90
JOY 150702P00039500 P 07/02/15 39.5 0.69 0.98
JOY 150702P00040000 P 07/02/15 40.0 0.82 1.03
JOY 150702P00040500 P 07/02/15 40.5 0.97 1.18
JOY 150702P00041000 P 07/02/15 41.0 1.15 1.36
JOY 150702P00041500 P 07/02/15 41.5 1.35 1.62
JOY 150702P00042000 P 07/02/15 42.0 1.55 1.94
JOY 150702P00042500 P 07/02/15 42.5 1.76 2.10
JOY 150702P00043000 P 07/02/15 43.0 2.02 2.34
JOY 150702P00043500 P 07/02/15 43.5 2.33 2.75
JOY 150702P00044000 P 07/02/15 44.0 2.60 3.10
JOY 150702P00044500 P 07/02/15 44.5 2.92 3.50
JOY 150702P00045000 P 07/02/15 45.0 3.20 3.80
JOY 150702P00045500 P 07/02/15 45.5 3.35 4.20
JOY 150702P00046000 P 07/02/15 46.0 3.95 4.60
JOY 150702P00046500 P 07/02/15 46.5 4.30 5.00
JOY 150702P00047000 P 07/02/15 47.0 4.40 5.50
JOY 150702P00047500 P 07/02/15 47.5 4.90 5.95
JOY 150702P00048000 P 07/02/15 48.0 5.30 6.55
JOY 150702P00048500 P 07/02/15 48.5 5.75 6.85
JOY 150702P00049000 P 07/02/15 49.0 6.20 7.30
JOY 150702P00050000 P 07/02/15 50.0 7.20 8.40
JOY 150717C00024000 C 07/17/15 24.0 17.75 19.45
JOY 150717C00025000 C 07/17/15 25.0 17.00 18.45
JOY 150717C00026000 C 07/17/15 26.0 16.00 17.45
JOY 150717C00027000 C 07/17/15 27.0 15.00 16.45
JOY 150717C00028000 C 07/17/15 28.0 14.00 15.45
JOY 150717C00029000 C 07/17/15 29.0 13.00 14.45
JOY 150717C00030000 C 07/17/15 30.0 12.00 13.15
JOY 150717C00031000 C 07/17/15 31.0 10.95 12.15
JOY 150717C00032000 C 07/17/15 32.0 10.05 11.20
JOY 150717C00033000 C 07/17/15 33.0 9.05 10.20
JOY 150717C00034000 C 07/17/15 34.0 8.05 9.25
JOY 150717C00035000 C 07/17/15 35.0 7.05 8.30
JOY 150717C00036000 C 07/17/15 36.0 6.10 7.45
JOY 150717C00037000 C 07/17/15 37.0 5.30 6.45
JOY 150717C00038000 C 07/17/15 38.0 4.60 5.00
JOY 150717C00039000 C 07/17/15 39.0 3.80 4.25
JOY 150717C00040000 C 07/17/15 40.0 3.20 3.50
JOY 150717C00041000 C 07/17/15 41.0 2.41 2.88
JOY 150717C00042000 C 07/17/15 42.0 2.01 2.25
JOY 150717C00043000 C 07/17/15 43.0 1.54 1.69
JOY 150717C00044000 C 07/17/15 44.0 1.10 1.36
JOY 150717C00045000 C 07/17/15 45.0 0.83 1.00
JOY 150717C00046000 C 07/17/15 46.0 0.55 0.73
JOY 150717C00047000 C 07/17/15 47.0 0.37 0.54
JOY 150717C00048000 C 07/17/15 48.0 0.25 0.40
JOY 150717C00049000 C 07/17/15 49.0 0.17 0.28
JOY 150717C00050000 C 07/17/15 50.0 0.11 0.20
JOY 150717C00052500 C 07/17/15 52.5 0.03 0.08
JOY 150717C00055000 C 07/17/15 55.0 0.00 0.05
JOY 150717C00057500 C 07/17/15 57.5 0.00 0.04
JOY 150717C00060000 C 07/17/15 60.0 0.00 0.03
JOY 150717C00062500 C 07/17/15 62.5 0.00 0.03
JOY 150717C00065000 C 07/17/15 65.0 0.00 0.03
JOY 150717C00070000 C 07/17/15 70.0 0.00 0.03
JOY 150717C00075000 C 07/17/15 75.0 0.00 0.04
JOY 150717P00024000 P 07/17/15 24.0 0.00 0.03
JOY 150717P00025000 P 07/17/15 25.0 0.00 0.04
JOY 150717P00026000 P 07/17/15 26.0 0.00 0.05
JOY 150717P00027000 P 07/17/15 27.0 0.00 0.04
JOY 150717P00028000 P 07/17/15 28.0 0.00 0.05
JOY 150717P00029000 P 07/17/15 29.0 0.01 0.06
JOY 150717P00030000 P 07/17/15 30.0 0.05 0.09
JOY 150717P00031000 P 07/17/15 31.0 0.03 0.12
JOY 150717P00032000 P 07/17/15 32.0 0.05 0.17
JOY 150717P00033000 P 07/17/15 33.0 0.08 0.21
JOY 150717P00034000 P 07/17/15 34.0 0.15 0.22
JOY 150717P00035000 P 07/17/15 35.0 0.22 0.29
JOY 150717P00036000 P 07/17/15 36.0 0.29 0.40
JOY 150717P00037000 P 07/17/15 37.0 0.41 0.55
JOY 150717P00038000 P 07/17/15 38.0 0.59 0.74
JOY 150717P00039000 P 07/17/15 39.0 0.77 0.96
JOY 150717P00040000 P 07/17/15 40.0 1.06 1.22
JOY 150717P00041000 P 07/17/15 41.0 1.40 1.58
JOY 150717P00042000 P 07/17/15 42.0 1.83 2.03
JOY 150717P00043000 P 07/17/15 43.0 2.33 2.57
JOY 150717P00044000 P 07/17/15 44.0 2.89 3.15
JOY 150717P00045000 P 07/17/15 45.0 3.60 3.85
JOY 150717P00046000 P 07/17/15 46.0 4.35 4.60
JOY 150717P00047000 P 07/17/15 47.0 5.15 5.40
JOY 150717P00048000 P 07/17/15 48.0 6.00 6.45
JOY 150717P00049000 P 07/17/15 49.0 6.30 7.35
JOY 150717P00050000 P 07/17/15 50.0 7.15 8.45
JOY 150717P00052500 P 07/17/15 52.5 9.60 10.75
JOY 150717P00055000 P 07/17/15 55.0 11.75 13.70
JOY 150717P00057500 P 07/17/15 57.5 14.25 15.90
JOY 150717P00060000 P 07/17/15 60.0 16.75 18.20
JOY 150717P00062500 P 07/17/15 62.5 19.25 20.70
JOY 150717P00065000 P 07/17/15 65.0 21.55 23.40
JOY 150717P00070000 P 07/17/15 70.0 26.55 28.40
JOY 150717P00075000 P 07/17/15 75.0 31.55 33.40
JOY 151016C00022000 C 10/16/15 22.0 19.70 21.45
JOY 151016C00023000 C 10/16/15 23.0 18.70 20.45
JOY 151016C00024000 C 10/16/15 24.0 17.70 19.45
JOY 151016C00025000 C 10/16/15 25.0 16.70 18.45
JOY 151016C00026000 C 10/16/15 26.0 15.95 17.45
JOY 151016C00027000 C 10/16/15 27.0 14.60 16.40
JOY 151016C00028000 C 10/16/15 28.0 13.85 15.25
JOY 151016C00029000 C 10/16/15 29.0 12.90 14.30
JOY 151016C00030000 C 10/16/15 30.0 12.10 13.30
JOY 151016C00031000 C 10/16/15 31.0 11.10 12.50
JOY 151016C00032000 C 10/16/15 32.0 10.10 11.30
JOY 151016C00033000 C 10/16/15 33.0 9.35 10.40
JOY 151016C00034000 C 10/16/15 34.0 8.30 9.60
JOY 151016C00035000 C 10/16/15 35.0 7.55 8.70
JOY 151016C00036000 C 10/16/15 36.0 6.80 7.40
JOY 151016C00037000 C 10/16/15 37.0 6.15 6.60
JOY 151016C00038000 C 10/16/15 38.0 5.50 5.90
JOY 151016C00039000 C 10/16/15 39.0 4.70 5.20
JOY 151016C00040000 C 10/16/15 40.0 4.20 4.55
JOY 151016C00041000 C 10/16/15 41.0 3.60 3.90
JOY 151016C00042000 C 10/16/15 42.0 3.05 3.35
JOY 151016C00043000 C 10/16/15 43.0 2.57 2.88
JOY 151016C00044000 C 10/16/15 44.0 2.15 2.45
JOY 151016C00045000 C 10/16/15 45.0 1.79 2.03
JOY 151016C00046000 C 10/16/15 46.0 1.46 1.69
JOY 151016C00047000 C 10/16/15 47.0 1.18 1.40
JOY 151016C00048000 C 10/16/15 48.0 0.93 1.15
JOY 151016C00049000 C 10/16/15 49.0 0.73 0.95
JOY 151016C00050000 C 10/16/15 50.0 0.59 0.78
JOY 151016C00052500 C 10/16/15 52.5 0.31 0.46
JOY 151016C00055000 C 10/16/15 55.0 0.14 0.27
JOY 151016C00060000 C 10/16/15 60.0 0.03 0.09
JOY 151016C00065000 C 10/16/15 65.0 0.00 0.04
JOY 151016P00022000 P 10/16/15 22.0 0.01 0.06
JOY 151016P00023000 P 10/16/15 23.0 0.02 0.08
JOY 151016P00024000 P 10/16/15 24.0 0.03 0.10
JOY 151016P00025000 P 10/16/15 25.0 0.04 0.14
JOY 151016P00026000 P 10/16/15 26.0 0.06 0.18
JOY 151016P00027000 P 10/16/15 27.0 0.09 0.22
JOY 151016P00028000 P 10/16/15 28.0 0.12 0.25
JOY 151016P00029000 P 10/16/15 29.0 0.16 0.29
JOY 151016P00030000 P 10/16/15 30.0 0.21 0.41
JOY 151016P00031000 P 10/16/15 31.0 0.29 0.50
JOY 151016P00032000 P 10/16/15 32.0 0.37 0.59
JOY 151016P00033000 P 10/16/15 33.0 0.48 0.64
JOY 151016P00034000 P 10/16/15 34.0 0.63 0.80
JOY 151016P00035000 P 10/16/15 35.0 0.79 0.97
JOY 151016P00036000 P 10/16/15 36.0 0.99 1.16
JOY 151016P00037000 P 10/16/15 37.0 1.22 1.42
JOY 151016P00038000 P 10/16/15 38.0 1.51 1.72
JOY 151016P00039000 P 10/16/15 39.0 1.77 2.04
JOY 151016P00040000 P 10/16/15 40.0 2.14 2.42
JOY 151016P00041000 P 10/16/15 41.0 2.55 2.83
JOY 151016P00042000 P 10/16/15 42.0 3.05 3.25
JOY 151016P00043000 P 10/16/15 43.0 3.55 3.75
JOY 151016P00044000 P 10/16/15 44.0 4.05 4.35
JOY 151016P00045000 P 10/16/15 45.0 4.70 4.95
JOY 151016P00046000 P 10/16/15 46.0 5.35 5.65
JOY 151016P00047000 P 10/16/15 47.0 6.05 6.35
JOY 151016P00048000 P 10/16/15 48.0 6.80 7.15
JOY 151016P00049000 P 10/16/15 49.0 7.60 7.95
JOY 151016P00050000 P 10/16/15 50.0 8.45 8.80
JOY 151016P00052500 P 10/16/15 52.5 10.05 11.25
JOY 151016P00055000 P 10/16/15 55.0 12.10 13.50
JOY 151016P00060000 P 10/16/15 60.0 17.20 18.40
JOY 151016P00065000 P 10/16/15 65.0 21.70 23.55
JOY 160115C00020000 C 01/15/16 20.0 21.80 23.65
JOY 160115C00021000 C 01/15/16 21.0 20.05 23.25
JOY 160115C00022000 C 01/15/16 22.0 19.30 21.55
JOY 160115C00023000 C 01/15/16 23.0 18.05 20.45
JOY 160115C00024000 C 01/15/16 24.0 17.80 19.45
JOY 160115C00025000 C 01/15/16 25.0 16.80 18.35
JOY 160115C00026000 C 01/15/16 26.0 15.50 17.50
JOY 160115C00027000 C 01/15/16 27.0 14.90 16.40
JOY 160115C00028000 C 01/15/16 28.0 13.95 15.45
JOY 160115C00029000 C 01/15/16 29.0 13.20 14.55
JOY 160115C00030000 C 01/15/16 30.0 12.05 13.55
JOY 160115C00031000 C 01/15/16 31.0 11.20 12.50
JOY 160115C00032000 C 01/15/16 32.0 10.60 11.65
JOY 160115C00033000 C 01/15/16 33.0 7.90 10.80
JOY 160115C00034000 C 01/15/16 34.0 8.95 9.95
JOY 160115C00035000 C 01/15/16 35.0 8.20 9.20
JOY 160115C00036000 C 01/15/16 36.0 7.60 8.40
JOY 160115C00037000 C 01/15/16 37.0 6.85 7.35
JOY 160115C00038000 C 01/15/16 38.0 6.20 6.60
JOY 160115C00039000 C 01/15/16 39.0 5.60 5.95
JOY 160115C00040000 C 01/15/16 40.0 4.90 5.30
JOY 160115C00041000 C 01/15/16 41.0 4.40 4.70
JOY 160115C00042000 C 01/15/16 42.0 3.90 4.20
JOY 160115C00043000 C 01/15/16 43.0 3.40 3.70
JOY 160115C00044000 C 01/15/16 44.0 2.92 3.25
JOY 160115C00045000 C 01/15/16 45.0 2.58 2.87
JOY 160115C00046000 C 01/15/16 46.0 2.14 2.50
JOY 160115C00047000 C 01/15/16 47.0 1.89 2.17
JOY 160115C00048000 C 01/15/16 48.0 1.63 1.85
JOY 160115C00049000 C 01/15/16 49.0 1.37 1.57
JOY 160115C00050000 C 01/15/16 50.0 1.05 1.34
JOY 160115C00052500 C 01/15/16 52.5 0.72 0.92
JOY 160115C00055000 C 01/15/16 55.0 0.41 0.60
JOY 160115C00057500 C 01/15/16 57.5 0.23 0.39
JOY 160115C00060000 C 01/15/16 60.0 0.12 0.25
JOY 160115C00062500 C 01/15/16 62.5 0.06 0.16
JOY 160115C00065000 C 01/15/16 65.0 0.02 0.10
JOY 160115C00067500 C 01/15/16 67.5 0.01 0.06
JOY 160115C00070000 C 01/15/16 70.0 0.00 0.15
JOY 160115C00072500 C 01/15/16 72.5 0.00 0.15
JOY 160115C00075000 C 01/15/16 75.0 0.00 0.15
JOY 160115C00080000 C 01/15/16 80.0 0.00 0.16
JOY 160115C00085000 C 01/15/16 85.0 0.00 0.03
JOY 160115C00090000 C 01/15/16 90.0 0.00 0.19
JOY 160115C00095000 C 01/15/16 95.0 0.00 0.15
JOY 160115P00020000 P 01/15/16 20.0 0.02 0.09
JOY 160115P00021000 P 01/15/16 21.0 0.03 0.11
JOY 160115P00022000 P 01/15/16 22.0 0.05 0.15
JOY 160115P00023000 P 01/15/16 23.0 0.07 0.18
JOY 160115P00024000 P 01/15/16 24.0 0.10 0.24
JOY 160115P00025000 P 01/15/16 25.0 0.13 0.29
JOY 160115P00026000 P 01/15/16 26.0 0.18 0.36
JOY 160115P00027000 P 01/15/16 27.0 0.25 0.45
JOY 160115P00028000 P 01/15/16 28.0 0.31 0.53
JOY 160115P00029000 P 01/15/16 29.0 0.40 0.63
JOY 160115P00030000 P 01/15/16 30.0 0.50 0.75
JOY 160115P00031000 P 01/15/16 31.0 0.64 0.88
JOY 160115P00032000 P 01/15/16 32.0 0.79 1.03
JOY 160115P00033000 P 01/15/16 33.0 0.94 1.24
JOY 160115P00034000 P 01/15/16 34.0 1.17 1.42
JOY 160115P00035000 P 01/15/16 35.0 1.39 1.64
JOY 160115P00036000 P 01/15/16 36.0 1.71 1.88
JOY 160115P00037000 P 01/15/16 37.0 1.92 2.17
JOY 160115P00038000 P 01/15/16 38.0 2.26 2.52
JOY 160115P00039000 P 01/15/16 39.0 2.67 2.87
JOY 160115P00040000 P 01/15/16 40.0 3.10 3.30
JOY 160115P00041000 P 01/15/16 41.0 3.45 3.75
JOY 160115P00042000 P 01/15/16 42.0 3.95 4.20
JOY 160115P00043000 P 01/15/16 43.0 4.40 4.80
JOY 160115P00044000 P 01/15/16 44.0 5.00 5.30
JOY 160115P00045000 P 01/15/16 45.0 5.55 5.90
JOY 160115P00046000 P 01/15/16 46.0 6.20 6.55
JOY 160115P00047000 P 01/15/16 47.0 6.90 7.25
JOY 160115P00048000 P 01/15/16 48.0 7.60 7.95
JOY 160115P00049000 P 01/15/16 49.0 8.35 8.85
JOY 160115P00050000 P 01/15/16 50.0 9.05 9.50
JOY 160115P00052500 P 01/15/16 52.5 10.60 11.80
JOY 160115P00055000 P 01/15/16 55.0 12.80 13.90
JOY 160115P00057500 P 01/15/16 57.5 15.10 16.35
JOY 160115P00060000 P 01/15/16 60.0 17.25 19.45
JOY 160115P00062500 P 01/15/16 62.5 19.60 21.10
JOY 160115P00065000 P 01/15/16 65.0 22.15 23.60
JOY 160115P00067500 P 01/15/16 67.5 24.80 26.00
JOY 160115P00070000 P 01/15/16 70.0 26.80 28.65
JOY 160115P00072500 P 01/15/16 72.5 28.50 31.05
JOY 160115P00075000 P 01/15/16 75.0 31.70 33.70
JOY 160115P00080000 P 01/15/16 80.0 35.70 40.00
JOY 160115P00085000 P 01/15/16 85.0 40.85 43.60
JOY 160115P00090000 P 01/15/16 90.0 45.75 48.65
JOY 160115P00095000 P 01/15/16 95.0 50.80 53.65
JOY 170120C00020000 C 01/20/17 20.0 21.75 23.35
JOY 170120C00023000 C 01/20/17 23.0 18.95 20.55
JOY 170120C00025000 C 01/20/17 25.0 16.60 19.80
JOY 170120C00028000 C 01/20/17 28.0 14.10 17.30
JOY 170120C00030000 C 01/20/17 30.0 13.20 14.75
JOY 170120C00033000 C 01/20/17 33.0 11.35 12.60
JOY 170120C00035000 C 01/20/17 35.0 9.70 11.25
JOY 170120C00038000 C 01/20/17 38.0 8.25 8.75
JOY 170120C00040000 C 01/20/17 40.0 7.15 7.60
JOY 170120C00043000 C 01/20/17 43.0 5.65 6.15
JOY 170120C00045000 C 01/20/17 45.0 4.75 5.25
JOY 170120C00047000 C 01/20/17 47.0 3.95 4.50
JOY 170120C00050000 C 01/20/17 50.0 3.20 3.55
JOY 170120C00052500 C 01/20/17 52.5 2.46 2.87
JOY 170120C00055000 C 01/20/17 55.0 1.90 2.27
JOY 170120C00057500 C 01/20/17 57.5 1.43 1.82
JOY 170120C00060000 C 01/20/17 60.0 1.06 1.43
JOY 170120C00062500 C 01/20/17 62.5 0.78 1.13
JOY 170120C00065000 C 01/20/17 65.0 0.57 0.86
JOY 170120C00067500 C 01/20/17 67.5 0.41 0.80
JOY 170120C00070000 C 01/20/17 70.0 0.30 0.50
JOY 170120C00075000 C 01/20/17 75.0 0.13 0.30
JOY 170120C00080000 C 01/20/17 80.0 0.00 0.17
JOY 170120C00085000 C 01/20/17 85.0 0.00 0.10
JOY 170120P00020000 P 01/20/17 20.0 0.43 0.69
JOY 170120P00023000 P 01/20/17 23.0 0.76 1.05
JOY 170120P00025000 P 01/20/17 25.0 1.05 1.38
JOY 170120P00028000 P 01/20/17 28.0 1.58 1.94
JOY 170120P00030000 P 01/20/17 30.0 2.02 2.41
JOY 170120P00033000 P 01/20/17 33.0 2.86 3.25
JOY 170120P00035000 P 01/20/17 35.0 3.55 3.95
JOY 170120P00038000 P 01/20/17 38.0 4.70 5.40
JOY 170120P00040000 P 01/20/17 40.0 5.60 6.30
JOY 170120P00043000 P 01/20/17 43.0 7.10 7.80
JOY 170120P00045000 P 01/20/17 45.0 8.20 9.30
JOY 170120P00047000 P 01/20/17 47.0 9.40 9.85
JOY 170120P00050000 P 01/20/17 50.0 11.35 12.40
JOY 170120P00052500 P 01/20/17 52.5 13.15 13.65
JOY 170120P00055000 P 01/20/17 55.0 15.05 15.75
JOY 170120P00057500 P 01/20/17 57.5 17.05 17.60
JOY 170120P00060000 P 01/20/17 60.0 18.60 20.20
JOY 170120P00062500 P 01/20/17 62.5 19.70 22.55
JOY 170120P00065000 P 01/20/17 65.0 21.55 25.55
JOY 170120P00067500 P 01/20/17 67.5 23.85 27.85
JOY 170120P00070000 P 01/20/17 70.0 27.60 29.25
JOY 170120P00075000 P 01/20/17 75.0 31.00 34.80
JOY 170120P00080000 P 01/20/17 80.0 37.20 38.80
JOY 170120P00085000 P 01/20/17 85.0 42.15 43.70

OPRA data is delayed 15 minutes.