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 Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 150710C00025000 C 07/10/15 25.0 7.25 8.55
JOY 150710C00026000 C 07/10/15 26.0 6.25 7.55
JOY 150710C00027000 C 07/10/15 27.0 5.40 6.50
JOY 150710C00027500 C 07/10/15 27.5 4.90 5.95
JOY 150710C00028000 C 07/10/15 28.0 4.40 5.30
JOY 150710C00028500 C 07/10/15 28.5 3.90 4.85
JOY 150710C00029000 C 07/10/15 29.0 3.35 4.35
JOY 150710C00029500 C 07/10/15 29.5 2.78 4.45
JOY 150710C00030000 C 07/10/15 30.0 2.38 3.50
JOY 150710C00030500 C 07/10/15 30.5 1.97 3.35
JOY 150710C00031000 C 07/10/15 31.0 1.45 2.52
JOY 150710C00031500 C 07/10/15 31.5 1.12 1.94
JOY 150710C00032000 C 07/10/15 32.0 0.88 1.48
JOY 150710C00032500 C 07/10/15 32.5 0.89 1.07
JOY 150710C00033000 C 07/10/15 33.0 0.55 0.70
JOY 150710C00033500 C 07/10/15 33.5 0.28 0.43
JOY 150710C00034000 C 07/10/15 34.0 0.16 0.24
JOY 150710C00034500 C 07/10/15 34.5 0.05 0.18
JOY 150710C00035000 C 07/10/15 35.0 0.00 0.17
JOY 150710C00035500 C 07/10/15 35.5 0.00 0.15
JOY 150710C00036000 C 07/10/15 36.0 0.00 0.42
JOY 150710C00036500 C 07/10/15 36.5 0.00 0.41
JOY 150710C00037000 C 07/10/15 37.0 0.00 0.41
JOY 150710C00037500 C 07/10/15 37.5 0.00 0.37
JOY 150710C00038000 C 07/10/15 38.0 0.03 0.13
JOY 150710C00038500 C 07/10/15 38.5 0.00 0.40
JOY 150710C00039000 C 07/10/15 39.0 0.00 0.40
JOY 150710C00039500 C 07/10/15 39.5 0.00 0.40
JOY 150710C00040000 C 07/10/15 40.0 0.00 0.04
JOY 150710C00040500 C 07/10/15 40.5 0.00 0.40
JOY 150710C00041000 C 07/10/15 41.0 0.00 0.39
JOY 150710C00041500 C 07/10/15 41.5 0.00 0.40
JOY 150710C00042000 C 07/10/15 42.0 0.00 0.40
JOY 150710C00042500 C 07/10/15 42.5 0.00 0.39
JOY 150710C00043000 C 07/10/15 43.0 0.00 0.05
JOY 150710C00043500 C 07/10/15 43.5 0.00 0.39
JOY 150710C00044000 C 07/10/15 44.0 0.00 0.39
JOY 150710C00044500 C 07/10/15 44.5 0.00 0.39
JOY 150710C00045000 C 07/10/15 45.0 0.00 0.39
JOY 150710C00045500 C 07/10/15 45.5 0.00 0.39
JOY 150710C00046000 C 07/10/15 46.0 0.00 0.39
JOY 150710C00046500 C 07/10/15 46.5 0.00 0.39
JOY 150710C00047000 C 07/10/15 47.0 0.00 0.39
JOY 150710C00047500 C 07/10/15 47.5 0.00 0.39
JOY 150710C00048000 C 07/10/15 48.0 0.00 0.39
JOY 150710C00048500 C 07/10/15 48.5 0.00 0.39
JOY 150710C00049000 C 07/10/15 49.0 0.00 0.39
JOY 150710C00050000 C 07/10/15 50.0 0.00 0.28
JOY 150710C00051000 C 07/10/15 51.0 0.00 0.14
JOY 150710P00025000 P 07/10/15 25.0 0.00 0.05
JOY 150710P00026000 P 07/10/15 26.0 0.00 0.22
JOY 150710P00027000 P 07/10/15 27.0 0.00 0.22
JOY 150710P00027500 P 07/10/15 27.5 0.00 0.22
JOY 150710P00028000 P 07/10/15 28.0 0.00 0.24
JOY 150710P00028500 P 07/10/15 28.5 0.00 0.23
JOY 150710P00029000 P 07/10/15 29.0 0.00 0.24
JOY 150710P00029500 P 07/10/15 29.5 0.00 0.24
JOY 150710P00030000 P 07/10/15 30.0 0.00 0.26
JOY 150710P00030500 P 07/10/15 30.5 0.00 0.34
JOY 150710P00031000 P 07/10/15 31.0 0.00 0.43
JOY 150710P00031500 P 07/10/15 31.5 0.08 0.20
JOY 150710P00032000 P 07/10/15 32.0 0.13 0.50
JOY 150710P00032500 P 07/10/15 32.5 0.16 0.30
JOY 150710P00033000 P 07/10/15 33.0 0.36 0.68
JOY 150710P00033500 P 07/10/15 33.5 0.54 0.81
JOY 150710P00034000 P 07/10/15 34.0 0.83 1.30
JOY 150710P00034500 P 07/10/15 34.5 1.19 1.69
JOY 150710P00035000 P 07/10/15 35.0 1.58 2.18
JOY 150710P00035500 P 07/10/15 35.5 2.16 2.80
JOY 150710P00036000 P 07/10/15 36.0 2.61 3.30
JOY 150710P00036500 P 07/10/15 36.5 3.15 3.80
JOY 150710P00037000 P 07/10/15 37.0 3.60 4.65
JOY 150710P00037500 P 07/10/15 37.5 4.05 4.70
JOY 150710P00038000 P 07/10/15 38.0 4.55 5.30
JOY 150710P00038500 P 07/10/15 38.5 5.10 5.60
JOY 150710P00039000 P 07/10/15 39.0 5.55 6.65
JOY 150710P00039500 P 07/10/15 39.5 6.05 6.80
JOY 150710P00040000 P 07/10/15 40.0 6.50 7.30
JOY 150710P00040500 P 07/10/15 40.5 7.00 7.80
JOY 150710P00041000 P 07/10/15 41.0 7.05 8.85
JOY 150710P00041500 P 07/10/15 41.5 8.00 8.85
JOY 150710P00042000 P 07/10/15 42.0 8.55 9.40
JOY 150710P00042500 P 07/10/15 42.5 8.55 10.40
JOY 150710P00043000 P 07/10/15 43.0 8.85 10.25
JOY 150710P00043500 P 07/10/15 43.5 9.55 11.15
JOY 150710P00044000 P 07/10/15 44.0 10.05 11.65
JOY 150710P00044500 P 07/10/15 44.5 10.30 12.45
JOY 150710P00045000 P 07/10/15 45.0 10.80 12.90
JOY 150710P00045500 P 07/10/15 45.5 11.55 13.15
JOY 150710P00046000 P 07/10/15 46.0 11.80 13.75
JOY 150710P00046500 P 07/10/15 46.5 12.30 14.50
JOY 150710P00047000 P 07/10/15 47.0 12.80 14.10
JOY 150710P00047500 P 07/10/15 47.5 13.30 14.60
JOY 150710P00048000 P 07/10/15 48.0 14.05 15.65
JOY 150710P00048500 P 07/10/15 48.5 14.55 16.15
JOY 150710P00049000 P 07/10/15 49.0 14.80 16.10
JOY 150710P00050000 P 07/10/15 50.0 15.80 17.10
JOY 150710P00051000 P 07/10/15 51.0 16.80 18.65
JOY 150717C00024000 C 07/17/15 24.0 8.35 9.30
JOY 150717C00025000 C 07/17/15 25.0 7.35 9.00
JOY 150717C00026000 C 07/17/15 26.0 6.35 8.00
JOY 150717C00027000 C 07/17/15 27.0 5.35 6.50
JOY 150717C00028000 C 07/17/15 28.0 4.45 5.35
JOY 150717C00029000 C 07/17/15 29.0 3.40 4.50
JOY 150717C00030000 C 07/17/15 30.0 2.52 3.50
JOY 150717C00031000 C 07/17/15 31.0 2.23 2.52
JOY 150717C00031500 C 07/17/15 31.5 1.82 2.13
JOY 150717C00032000 C 07/17/15 32.0 1.51 1.68
JOY 150717C00032500 C 07/17/15 32.5 1.16 1.31
JOY 150717C00033000 C 07/17/15 33.0 0.86 0.99
JOY 150717C00033500 C 07/17/15 33.5 0.62 0.74
JOY 150717C00034000 C 07/17/15 34.0 0.43 0.53
JOY 150717C00034500 C 07/17/15 34.5 0.29 0.37
JOY 150717C00035000 C 07/17/15 35.0 0.19 0.26
JOY 150717C00035500 C 07/17/15 35.5 0.09 0.17
JOY 150717C00036000 C 07/17/15 36.0 0.06 0.13
JOY 150717C00036500 C 07/17/15 36.5 0.04 0.10
JOY 150717C00037000 C 07/17/15 37.0 0.02 0.08
JOY 150717C00037500 C 07/17/15 37.5 0.01 0.06
JOY 150717C00038000 C 07/17/15 38.0 0.02 0.05
JOY 150717C00038500 C 07/17/15 38.5 0.00 0.04
JOY 150717C00039000 C 07/17/15 39.0 0.00 0.04
JOY 150717C00039500 C 07/17/15 39.5 0.00 0.03
JOY 150717C00040000 C 07/17/15 40.0 0.01 0.03
JOY 150717C00040500 C 07/17/15 40.5 0.00 0.03
JOY 150717C00041000 C 07/17/15 41.0 0.00 0.03
JOY 150717C00041500 C 07/17/15 41.5 0.00 0.03
JOY 150717C00042000 C 07/17/15 42.0 0.00 0.03
JOY 150717C00042500 C 07/17/15 42.5 0.00 0.02
JOY 150717C00043000 C 07/17/15 43.0 0.00 0.02
JOY 150717C00043500 C 07/17/15 43.5 0.00 0.02
JOY 150717C00044000 C 07/17/15 44.0 0.00 0.01
JOY 150717C00044500 C 07/17/15 44.5 0.00 0.02
JOY 150717C00045000 C 07/17/15 45.0 0.00 0.02
JOY 150717C00045500 C 07/17/15 45.5 0.00 0.02
JOY 150717C00046000 C 07/17/15 46.0 0.00 0.02
JOY 150717C00046500 C 07/17/15 46.5 0.00 0.02
JOY 150717C00047000 C 07/17/15 47.0 0.00 0.02
JOY 150717C00047500 C 07/17/15 47.5 0.00 0.02
JOY 150717C00048000 C 07/17/15 48.0 0.00 0.02
JOY 150717C00048500 C 07/17/15 48.5 0.00 0.02
JOY 150717C00049000 C 07/17/15 49.0 0.00 0.01
JOY 150717C00049500 C 07/17/15 49.5 0.00 0.02
JOY 150717C00050000 C 07/17/15 50.0 0.00 0.02
JOY 150717C00050500 C 07/17/15 50.5 0.00 0.02
JOY 150717C00051000 C 07/17/15 51.0 0.00 0.02
JOY 150717C00051500 C 07/17/15 51.5 0.00 0.02
JOY 150717C00052000 C 07/17/15 52.0 0.00 0.02
JOY 150717C00052500 C 07/17/15 52.5 0.00 0.02
JOY 150717C00053000 C 07/17/15 53.0 0.00 0.02
JOY 150717C00054000 C 07/17/15 54.0 0.00 0.02
JOY 150717C00055000 C 07/17/15 55.0 0.00 0.02
JOY 150717C00057500 C 07/17/15 57.5 0.00 0.02
JOY 150717C00060000 C 07/17/15 60.0 0.00 0.02
JOY 150717C00062500 C 07/17/15 62.5 0.00 0.02
JOY 150717C00065000 C 07/17/15 65.0 0.00 0.02
JOY 150717C00070000 C 07/17/15 70.0 0.00 0.02
JOY 150717C00075000 C 07/17/15 75.0 0.00 0.02
JOY 150717P00024000 P 07/17/15 24.0 0.00 0.03
JOY 150717P00025000 P 07/17/15 25.0 0.00 0.03
JOY 150717P00026000 P 07/17/15 26.0 0.00 0.04
JOY 150717P00027000 P 07/17/15 27.0 0.00 0.05
JOY 150717P00028000 P 07/17/15 28.0 0.01 0.08
JOY 150717P00029000 P 07/17/15 29.0 0.04 0.11
JOY 150717P00030000 P 07/17/15 30.0 0.08 0.17
JOY 150717P00031000 P 07/17/15 31.0 0.17 0.22
JOY 150717P00031500 P 07/17/15 31.5 0.24 0.29
JOY 150717P00032000 P 07/17/15 32.0 0.34 0.40
JOY 150717P00032500 P 07/17/15 32.5 0.50 0.54
JOY 150717P00033000 P 07/17/15 33.0 0.69 0.74
JOY 150717P00033500 P 07/17/15 33.5 0.91 0.98
JOY 150717P00034000 P 07/17/15 34.0 1.20 1.29
JOY 150717P00034500 P 07/17/15 34.5 1.49 1.70
JOY 150717P00035000 P 07/17/15 35.0 1.87 2.12
JOY 150717P00035500 P 07/17/15 35.5 2.34 2.62
JOY 150717P00036000 P 07/17/15 36.0 2.71 3.00
JOY 150717P00036500 P 07/17/15 36.5 3.20 3.75
JOY 150717P00037000 P 07/17/15 37.0 3.75 4.05
JOY 150717P00037500 P 07/17/15 37.5 4.20 4.55
JOY 150717P00038000 P 07/17/15 38.0 4.70 5.05
JOY 150717P00038500 P 07/17/15 38.5 5.05 5.60
JOY 150717P00039000 P 07/17/15 39.0 5.50 6.30
JOY 150717P00039500 P 07/17/15 39.5 6.05 6.80
JOY 150717P00040000 P 07/17/15 40.0 6.70 7.05
JOY 150717P00040500 P 07/17/15 40.5 7.05 7.55
JOY 150717P00041000 P 07/17/15 41.0 7.65 8.05
JOY 150717P00041500 P 07/17/15 41.5 7.95 8.55
JOY 150717P00042000 P 07/17/15 42.0 8.05 9.70
JOY 150717P00042500 P 07/17/15 42.5 8.35 10.30
JOY 150717P00043000 P 07/17/15 43.0 9.60 10.60
JOY 150717P00043500 P 07/17/15 43.5 9.10 11.40
JOY 150717P00044000 P 07/17/15 44.0 10.05 11.65
JOY 150717P00044500 P 07/17/15 44.5 10.05 12.45
JOY 150717P00045000 P 07/17/15 45.0 11.50 12.05
JOY 150717P00045500 P 07/17/15 45.5 11.30 13.45
JOY 150717P00046000 P 07/17/15 46.0 12.05 13.65
JOY 150717P00046500 P 07/17/15 46.5 12.30 13.55
JOY 150717P00047000 P 07/17/15 47.0 12.95 14.10
JOY 150717P00047500 P 07/17/15 47.5 13.30 15.15
JOY 150717P00048000 P 07/17/15 48.0 13.80 15.65
JOY 150717P00048500 P 07/17/15 48.5 14.30 16.15
JOY 150717P00049000 P 07/17/15 49.0 14.80 16.75
JOY 150717P00049500 P 07/17/15 49.5 15.30 17.15
JOY 150717P00050000 P 07/17/15 50.0 15.80 17.65
JOY 150717P00050500 P 07/17/15 50.5 16.30 18.15
JOY 150717P00051000 P 07/17/15 51.0 16.80 18.65
JOY 150717P00051500 P 07/17/15 51.5 17.30 19.15
JOY 150717P00052000 P 07/17/15 52.0 17.80 19.65
JOY 150717P00052500 P 07/17/15 52.5 18.30 20.15
JOY 150717P00053000 P 07/17/15 53.0 18.80 21.00
JOY 150717P00054000 P 07/17/15 54.0 19.80 22.00
JOY 150717P00055000 P 07/17/15 55.0 20.35 23.00
JOY 150717P00057500 P 07/17/15 57.5 22.85 25.95
JOY 150717P00060000 P 07/17/15 60.0 25.80 27.10
JOY 150717P00062500 P 07/17/15 62.5 27.95 30.60
JOY 150717P00065000 P 07/17/15 65.0 30.80 32.10
JOY 150717P00070000 P 07/17/15 70.0 35.70 37.75
JOY 150717P00075000 P 07/17/15 75.0 40.20 43.00
JOY 150724C00030000 C 07/24/15 30.0 2.50 3.70
JOY 150724C00031000 C 07/24/15 31.0 2.16 2.77
JOY 150724C00031500 C 07/24/15 31.5 1.97 2.27
JOY 150724C00032000 C 07/24/15 32.0 1.47 1.96
JOY 150724C00032500 C 07/24/15 32.5 1.23 1.74
JOY 150724C00033000 C 07/24/15 33.0 0.89 1.38
JOY 150724C00033500 C 07/24/15 33.5 0.79 1.07
JOY 150724C00034000 C 07/24/15 34.0 0.58 0.86
JOY 150724C00034500 C 07/24/15 34.5 0.43 0.83
JOY 150724C00035000 C 07/24/15 35.0 0.35 0.43
JOY 150724C00035500 C 07/24/15 35.5 0.14 0.34
JOY 150724C00036000 C 07/24/15 36.0 0.14 0.44
JOY 150724C00036500 C 07/24/15 36.5 0.09 0.34
JOY 150724C00037000 C 07/24/15 37.0 0.05 0.28
JOY 150724C00037500 C 07/24/15 37.5 0.02 0.38
JOY 150724C00038000 C 07/24/15 38.0 0.01 0.42
JOY 150724C00038500 C 07/24/15 38.5 0.00 0.46
JOY 150724C00039000 C 07/24/15 39.0 0.00 0.44
JOY 150724C00039500 C 07/24/15 39.5 0.00 0.47
JOY 150724C00040000 C 07/24/15 40.0 0.00 0.29
JOY 150724C00040500 C 07/24/15 40.5 0.00 0.41
JOY 150724C00041000 C 07/24/15 41.0 0.00 0.24
JOY 150724C00041500 C 07/24/15 41.5 0.00 0.41
JOY 150724C00042000 C 07/24/15 42.0 0.00 0.40
JOY 150724C00042500 C 07/24/15 42.5 0.00 0.41
JOY 150724C00043000 C 07/24/15 43.0 0.00 0.42
JOY 150724C00043500 C 07/24/15 43.5 0.00 0.24
JOY 150724C00044000 C 07/24/15 44.0 0.00 0.24
JOY 150724C00044500 C 07/24/15 44.5 0.00 0.40
JOY 150724C00045000 C 07/24/15 45.0 0.00 0.39
JOY 150724C00045500 C 07/24/15 45.5 0.00 0.40
JOY 150724C00046000 C 07/24/15 46.0 0.00 0.41
JOY 150724C00046500 C 07/24/15 46.5 0.00 0.40
JOY 150724C00047000 C 07/24/15 47.0 0.00 0.39
JOY 150724C00047500 C 07/24/15 47.5 0.00 0.39
JOY 150724C00048000 C 07/24/15 48.0 0.00 0.38
JOY 150724C00048500 C 07/24/15 48.5 0.00 0.39
JOY 150724C00049000 C 07/24/15 49.0 0.00 0.21
JOY 150724P00030000 P 07/24/15 30.0 0.01 0.37
JOY 150724P00031000 P 07/24/15 31.0 0.27 0.44
JOY 150724P00031500 P 07/24/15 31.5 0.38 0.49
JOY 150724P00032000 P 07/24/15 32.0 0.42 0.84
JOY 150724P00032500 P 07/24/15 32.5 0.67 0.86
JOY 150724P00033000 P 07/24/15 33.0 0.90 1.00
JOY 150724P00033500 P 07/24/15 33.5 1.13 1.45
JOY 150724P00034000 P 07/24/15 34.0 1.24 1.85
JOY 150724P00034500 P 07/24/15 34.5 1.63 2.30
JOY 150724P00035000 P 07/24/15 35.0 1.96 2.85
JOY 150724P00035500 P 07/24/15 35.5 2.28 3.45
JOY 150724P00036000 P 07/24/15 36.0 2.89 3.90
JOY 150724P00036500 P 07/24/15 36.5 3.20 4.40
JOY 150724P00037000 P 07/24/15 37.0 3.75 4.60
JOY 150724P00037500 P 07/24/15 37.5 4.20 5.05
JOY 150724P00038000 P 07/24/15 38.0 4.70 5.85
JOY 150724P00038500 P 07/24/15 38.5 5.25 6.20
JOY 150724P00039000 P 07/24/15 39.0 5.65 6.85
JOY 150724P00039500 P 07/24/15 39.5 6.20 7.20
JOY 150724P00040000 P 07/24/15 40.0 6.50 7.75
JOY 150724P00040500 P 07/24/15 40.5 7.00 8.25
JOY 150724P00041000 P 07/24/15 41.0 7.50 8.80
JOY 150724P00041500 P 07/24/15 41.5 7.35 9.45
JOY 150724P00042000 P 07/24/15 42.0 7.85 9.90
JOY 150724P00042500 P 07/24/15 42.5 8.40 10.60
JOY 150724P00043000 P 07/24/15 43.0 8.90 10.80
JOY 150724P00043500 P 07/24/15 43.5 9.40 11.55
JOY 150724P00044000 P 07/24/15 44.0 9.85 11.70
JOY 150724P00044500 P 07/24/15 44.5 10.40 12.35
JOY 150724P00045000 P 07/24/15 45.0 10.60 12.85
JOY 150724P00045500 P 07/24/15 45.5 11.10 13.25
JOY 150724P00046000 P 07/24/15 46.0 11.60 13.75
JOY 150724P00046500 P 07/24/15 46.5 12.10 14.55
JOY 150724P00047000 P 07/24/15 47.0 12.60 15.05
JOY 150724P00047500 P 07/24/15 47.5 13.10 15.35
JOY 150724P00048000 P 07/24/15 48.0 13.60 15.85
JOY 150724P00048500 P 07/24/15 48.5 14.10 16.45
JOY 150724P00049000 P 07/24/15 49.0 14.55 16.75
JOY 150731C00030000 C 07/31/15 30.0 3.35 3.65
JOY 150731C00031000 C 07/31/15 31.0 2.08 2.84
JOY 150731C00031500 C 07/31/15 31.5 2.03 2.60
JOY 150731C00032000 C 07/31/15 32.0 1.62 2.04
JOY 150731C00032500 C 07/31/15 32.5 1.39 1.70
JOY 150731C00033000 C 07/31/15 33.0 1.07 1.58
JOY 150731C00033500 C 07/31/15 33.5 0.95 1.27
JOY 150731C00034000 C 07/31/15 34.0 0.63 0.96
JOY 150731C00034500 C 07/31/15 34.5 0.59 0.73
JOY 150731C00035000 C 07/31/15 35.0 0.43 0.57
JOY 150731C00035500 C 07/31/15 35.5 0.33 0.57
JOY 150731C00036000 C 07/31/15 36.0 0.13 0.38
JOY 150731C00036500 C 07/31/15 36.5 0.17 0.35
JOY 150731C00037000 C 07/31/15 37.0 0.11 0.29
JOY 150731C00037500 C 07/31/15 37.5 0.07 0.37
JOY 150731C00038000 C 07/31/15 38.0 0.01 0.24
JOY 150731C00038500 C 07/31/15 38.5 0.02 0.50
JOY 150731C00039000 C 07/31/15 39.0 0.00 0.24
JOY 150731C00039500 C 07/31/15 39.5 0.01 0.46
JOY 150731C00040000 C 07/31/15 40.0 0.00 0.44
JOY 150731C00040500 C 07/31/15 40.5 0.00 0.43
JOY 150731C00041000 C 07/31/15 41.0 0.00 0.42
JOY 150731C00041500 C 07/31/15 41.5 0.00 0.44
JOY 150731C00042000 C 07/31/15 42.0 0.00 0.41
JOY 150731C00042500 C 07/31/15 42.5 0.00 0.42
JOY 150731C00043000 C 07/31/15 43.0 0.00 0.40
JOY 150731C00043500 C 07/31/15 43.5 0.00 0.40
JOY 150731C00044000 C 07/31/15 44.0 0.00 0.40
JOY 150731C00044500 C 07/31/15 44.5 0.03 0.40
JOY 150731C00045000 C 07/31/15 45.0 0.00 0.41
JOY 150731C00045500 C 07/31/15 45.5 0.00 0.42
JOY 150731C00046000 C 07/31/15 46.0 0.00 0.40
JOY 150731C00046500 C 07/31/15 46.5 0.00 0.40
JOY 150731C00047000 C 07/31/15 47.0 0.00 0.40
JOY 150731C00047500 C 07/31/15 47.5 0.00 0.39
JOY 150731C00048000 C 07/31/15 48.0 0.00 0.38
JOY 150731C00048500 C 07/31/15 48.5 0.00 0.38
JOY 150731C00049000 C 07/31/15 49.0 0.00 0.39
JOY 150731P00030000 P 07/31/15 30.0 0.25 0.33
JOY 150731P00031000 P 07/31/15 31.0 0.40 0.57
JOY 150731P00031500 P 07/31/15 31.5 0.54 0.62
JOY 150731P00032000 P 07/31/15 32.0 0.65 0.91
JOY 150731P00032500 P 07/31/15 32.5 0.83 1.11
JOY 150731P00033000 P 07/31/15 33.0 1.01 1.35
JOY 150731P00033500 P 07/31/15 33.5 1.26 1.67
JOY 150731P00034000 P 07/31/15 34.0 1.32 2.02
JOY 150731P00034500 P 07/31/15 34.5 1.85 2.33
JOY 150731P00035000 P 07/31/15 35.0 2.05 2.65
JOY 150731P00035500 P 07/31/15 35.5 2.33 3.25
JOY 150731P00036000 P 07/31/15 36.0 2.82 3.95
JOY 150731P00036500 P 07/31/15 36.5 3.35 4.55
JOY 150731P00037000 P 07/31/15 37.0 3.85 4.80
JOY 150731P00037500 P 07/31/15 37.5 4.25 5.35
JOY 150731P00038000 P 07/31/15 38.0 4.75 5.75
JOY 150731P00038500 P 07/31/15 38.5 5.20 6.00
JOY 150731P00039000 P 07/31/15 39.0 5.70 6.80
JOY 150731P00039500 P 07/31/15 39.5 6.15 7.35
JOY 150731P00040000 P 07/31/15 40.0 6.55 7.70
JOY 150731P00040500 P 07/31/15 40.5 7.20 8.25
JOY 150731P00041000 P 07/31/15 41.0 7.70 8.75
JOY 150731P00041500 P 07/31/15 41.5 8.15 9.40
JOY 150731P00042000 P 07/31/15 42.0 7.90 9.95
JOY 150731P00042500 P 07/31/15 42.5 8.40 10.20
JOY 150731P00043000 P 07/31/15 43.0 8.90 10.65
JOY 150731P00043500 P 07/31/15 43.5 9.35 11.40
JOY 150731P00044000 P 07/31/15 44.0 9.85 11.75
JOY 150731P00044500 P 07/31/15 44.5 10.10 12.35
JOY 150731P00045000 P 07/31/15 45.0 10.60 12.75
JOY 150731P00045500 P 07/31/15 45.5 11.10 13.20
JOY 150731P00046000 P 07/31/15 46.0 11.60 13.80
JOY 150731P00046500 P 07/31/15 46.5 12.10 14.35
JOY 150731P00047000 P 07/31/15 47.0 12.60 15.30
JOY 150731P00047500 P 07/31/15 47.5 13.10 16.00
JOY 150731P00048000 P 07/31/15 48.0 13.60 15.90
JOY 150731P00048500 P 07/31/15 48.5 14.10 16.65
JOY 150731P00049000 P 07/31/15 49.0 14.60 17.05
JOY 150807C00030000 C 08/07/15 30.0 2.97 3.75
JOY 150807C00031000 C 08/07/15 31.0 2.29 3.05
JOY 150807C00031500 C 08/07/15 31.5 1.68 2.60
JOY 150807C00032000 C 08/07/15 32.0 1.48 2.20
JOY 150807C00032500 C 08/07/15 32.5 1.24 2.26
JOY 150807C00033000 C 08/07/15 33.0 0.82 1.59
JOY 150807C00033500 C 08/07/15 33.5 0.80 1.40
JOY 150807C00034000 C 08/07/15 34.0 0.63 1.10
JOY 150807C00034500 C 08/07/15 34.5 0.53 1.04
JOY 150807C00035000 C 08/07/15 35.0 0.40 0.85
JOY 150807C00035500 C 08/07/15 35.5 0.33 0.84
JOY 150807C00036000 C 08/07/15 36.0 0.19 0.71
JOY 150807C00036500 C 08/07/15 36.5 0.17 0.62
JOY 150807C00037000 C 08/07/15 37.0 0.09 0.54
JOY 150807C00037500 C 08/07/15 37.5 0.05 0.49
JOY 150807C00038000 C 08/07/15 38.0 0.03 0.25
JOY 150807C00038500 C 08/07/15 38.5 0.01 0.50
JOY 150807C00039000 C 08/07/15 39.0 0.00 0.38
JOY 150807C00039500 C 08/07/15 39.5 0.00 0.38
JOY 150807C00040000 C 08/07/15 40.0 0.00 0.33
JOY 150807C00040500 C 08/07/15 40.5 0.00 0.50
JOY 150807C00041000 C 08/07/15 41.0 0.00 0.50
JOY 150807C00041500 C 08/07/15 41.5 0.00 0.50
JOY 150807C00042000 C 08/07/15 42.0 0.00 0.50
JOY 150807C00042500 C 08/07/15 42.5 0.00 0.50
JOY 150807C00043000 C 08/07/15 43.0 0.00 0.50
JOY 150807C00043500 C 08/07/15 43.5 0.00 0.50
JOY 150807C00044000 C 08/07/15 44.0 0.00 0.50
JOY 150807C00044500 C 08/07/15 44.5 0.00 0.50
JOY 150807C00045000 C 08/07/15 45.0 0.00 0.50
JOY 150807C00045500 C 08/07/15 45.5 0.00 0.50
JOY 150807C00046000 C 08/07/15 46.0 0.00 0.50
JOY 150807C00046500 C 08/07/15 46.5 0.00 0.50
JOY 150807C00047000 C 08/07/15 47.0 0.00 0.50
JOY 150807C00047500 C 08/07/15 47.5 0.00 0.50
JOY 150807C00048000 C 08/07/15 48.0 0.00 0.50
JOY 150807C00048500 C 08/07/15 48.5 0.00 0.50
JOY 150807P00030000 P 08/07/15 30.0 0.26 0.56
JOY 150807P00031000 P 08/07/15 31.0 0.27 0.84
JOY 150807P00031500 P 08/07/15 31.5 0.57 1.02
JOY 150807P00032000 P 08/07/15 32.0 0.67 1.27
JOY 150807P00032500 P 08/07/15 32.5 0.98 1.43
JOY 150807P00033000 P 08/07/15 33.0 1.19 1.45
JOY 150807P00033500 P 08/07/15 33.5 1.38 2.06
JOY 150807P00034000 P 08/07/15 34.0 1.43 2.39
JOY 150807P00034500 P 08/07/15 34.5 1.87 2.82
JOY 150807P00035000 P 08/07/15 35.0 2.19 2.68
JOY 150807P00035500 P 08/07/15 35.5 2.69 3.20
JOY 150807P00036000 P 08/07/15 36.0 2.80 4.05
JOY 150807P00036500 P 08/07/15 36.5 3.35 4.35
JOY 150807P00037000 P 08/07/15 37.0 3.85 4.55
JOY 150807P00037500 P 08/07/15 37.5 4.20 5.05
JOY 150807P00038000 P 08/07/15 38.0 4.55 5.85
JOY 150807P00038500 P 08/07/15 38.5 5.20 6.40
JOY 150807P00039000 P 08/07/15 39.0 5.05 6.95
JOY 150807P00039500 P 08/07/15 39.5 5.95 7.35
JOY 150807P00040000 P 08/07/15 40.0 6.55 7.85
JOY 150807P00040500 P 08/07/15 40.5 6.95 8.30
JOY 150807P00041000 P 08/07/15 41.0 7.40 8.75
JOY 150807P00041500 P 08/07/15 41.5 7.95 9.30
JOY 150807P00042000 P 08/07/15 42.0 8.45 9.85
JOY 150807P00042500 P 08/07/15 42.5 8.95 10.25
JOY 150807P00043000 P 08/07/15 43.0 9.55 10.80
JOY 150807P00043500 P 08/07/15 43.5 10.00 11.25
JOY 150807P00044000 P 08/07/15 44.0 10.50 11.85
JOY 150807P00044500 P 08/07/15 44.5 11.05 12.10
JOY 150807P00045000 P 08/07/15 45.0 11.50 12.60
JOY 150807P00045500 P 08/07/15 45.5 12.00 13.30
JOY 150807P00046000 P 08/07/15 46.0 12.50 13.85
JOY 150807P00046500 P 08/07/15 46.5 13.00 14.35
JOY 150807P00047000 P 08/07/15 47.0 13.50 14.55
JOY 150807P00047500 P 08/07/15 47.5 14.05 15.40
JOY 150807P00048000 P 08/07/15 48.0 14.55 15.80
JOY 150807P00048500 P 08/07/15 48.5 15.00 16.35
JOY 150814C00026000 C 08/14/15 26.0 6.25 8.25
JOY 150814C00027000 C 08/14/15 27.0 5.30 7.30
JOY 150814C00027500 C 08/14/15 27.5 4.85 6.80
JOY 150814C00028000 C 08/14/15 28.0 4.35 5.65
JOY 150814C00028500 C 08/14/15 28.5 3.95 5.30
JOY 150814C00029000 C 08/14/15 29.0 3.50 4.75
JOY 150814C00029500 C 08/14/15 29.5 3.00 4.35
JOY 150814C00030000 C 08/14/15 30.0 2.86 3.80
JOY 150814C00030500 C 08/14/15 30.5 2.43 3.50
JOY 150814C00031000 C 08/14/15 31.0 2.42 3.15
JOY 150814C00031500 C 08/14/15 31.5 1.85 2.67
JOY 150814C00032000 C 08/14/15 32.0 1.61 2.44
JOY 150814C00032500 C 08/14/15 32.5 1.36 2.37
JOY 150814C00033000 C 08/14/15 33.0 1.22 1.76
JOY 150814C00033500 C 08/14/15 33.5 0.99 1.58
JOY 150814C00034000 C 08/14/15 34.0 0.73 1.20
JOY 150814C00034500 C 08/14/15 34.5 0.61 1.30
JOY 150814C00035000 C 08/14/15 35.0 0.54 0.87
JOY 150814C00035500 C 08/14/15 35.5 0.35 0.93
JOY 150814C00036000 C 08/14/15 36.0 0.35 0.55
JOY 150814C00036500 C 08/14/15 36.5 0.19 0.63
JOY 150814C00037000 C 08/14/15 37.0 0.23 0.41
JOY 150814C00037500 C 08/14/15 37.5 0.16 0.43
JOY 150814C00038000 C 08/14/15 38.0 0.11 0.35
JOY 150814C00038500 C 08/14/15 38.5 0.07 0.49
JOY 150814C00039000 C 08/14/15 39.0 0.03 0.19
JOY 150814C00039500 C 08/14/15 39.5 0.00 0.50
JOY 150814C00040000 C 08/14/15 40.0 0.00 0.17
JOY 150814C00040500 C 08/14/15 40.5 0.00 0.47
JOY 150814C00041000 C 08/14/15 41.0 0.00 0.46
JOY 150814C00041500 C 08/14/15 41.5 0.00 0.44
JOY 150814C00042000 C 08/14/15 42.0 0.00 0.43
JOY 150814C00042500 C 08/14/15 42.5 0.00 0.42
JOY 150814C00043000 C 08/14/15 43.0 0.00 0.42
JOY 150814C00043500 C 08/14/15 43.5 0.00 0.41
JOY 150814C00044000 C 08/14/15 44.0 0.00 0.21
JOY 150814C00045000 C 08/14/15 45.0 0.00 0.32
JOY 150814P00026000 P 08/14/15 26.0 0.00 0.40
JOY 150814P00027000 P 08/14/15 27.0 0.02 0.25
JOY 150814P00027500 P 08/14/15 27.5 0.02 0.50
JOY 150814P00028000 P 08/14/15 28.0 0.05 0.30
JOY 150814P00028500 P 08/14/15 28.5 0.08 0.50
JOY 150814P00029000 P 08/14/15 29.0 0.11 0.50
JOY 150814P00029500 P 08/14/15 29.5 0.24 0.55
JOY 150814P00030000 P 08/14/15 30.0 0.30 0.67
JOY 150814P00030500 P 08/14/15 30.5 0.30 0.78
JOY 150814P00031000 P 08/14/15 31.0 0.39 0.94
JOY 150814P00031500 P 08/14/15 31.5 0.50 1.14
JOY 150814P00032000 P 08/14/15 32.0 0.63 1.36
JOY 150814P00032500 P 08/14/15 32.5 1.09 1.55
JOY 150814P00033000 P 08/14/15 33.0 1.25 1.56
JOY 150814P00033500 P 08/14/15 33.5 1.54 2.20
JOY 150814P00034000 P 08/14/15 34.0 1.44 2.57
JOY 150814P00034500 P 08/14/15 34.5 1.62 3.05
JOY 150814P00035000 P 08/14/15 35.0 2.43 2.70
JOY 150814P00035500 P 08/14/15 35.5 2.14 3.75
JOY 150814P00036000 P 08/14/15 36.0 2.98 4.15
JOY 150814P00036500 P 08/14/15 36.5 3.45 4.60
JOY 150814P00037000 P 08/14/15 37.0 3.95 4.55
JOY 150814P00037500 P 08/14/15 37.5 4.25 5.05
JOY 150814P00038000 P 08/14/15 38.0 4.85 5.80
JOY 150814P00038500 P 08/14/15 38.5 5.20 6.30
JOY 150814P00039000 P 08/14/15 39.0 5.60 6.80
JOY 150814P00039500 P 08/14/15 39.5 6.00 7.35
JOY 150814P00040000 P 08/14/15 40.0 6.50 7.85
JOY 150814P00040500 P 08/14/15 40.5 7.10 8.35
JOY 150814P00041000 P 08/14/15 41.0 6.90 8.95
JOY 150814P00041500 P 08/14/15 41.5 7.35 9.45
JOY 150814P00042000 P 08/14/15 42.0 7.85 9.95
JOY 150814P00042500 P 08/14/15 42.5 8.35 10.45
JOY 150814P00043000 P 08/14/15 43.0 8.25 11.65
JOY 150814P00043500 P 08/14/15 43.5 10.00 11.30
JOY 150814P00044000 P 08/14/15 44.0 10.50 11.85
JOY 150814P00045000 P 08/14/15 45.0 10.10 14.00
JOY 150821C00025000 C 08/21/15 25.0 7.40 9.05
JOY 150821C00026000 C 08/21/15 26.0 6.55 7.50
JOY 150821C00027000 C 08/21/15 27.0 5.55 7.10
JOY 150821C00028000 C 08/21/15 28.0 4.70 5.60
JOY 150821C00029000 C 08/21/15 29.0 3.80 4.85
JOY 150821C00030000 C 08/21/15 30.0 3.35 3.85
JOY 150821C00031000 C 08/21/15 31.0 2.79 3.10
JOY 150821C00032000 C 08/21/15 32.0 2.14 2.40
JOY 150821C00033000 C 08/21/15 33.0 1.59 1.79
JOY 150821C00034000 C 08/21/15 34.0 1.11 1.31
JOY 150821C00035000 C 08/21/15 35.0 0.74 0.94
JOY 150821C00036000 C 08/21/15 36.0 0.47 0.62
JOY 150821C00037000 C 08/21/15 37.0 0.29 0.43
JOY 150821C00038000 C 08/21/15 38.0 0.18 0.28
JOY 150821C00039000 C 08/21/15 39.0 0.12 0.23
JOY 150821C00040000 C 08/21/15 40.0 0.07 0.13
JOY 150821C00041000 C 08/21/15 41.0 0.04 0.10
JOY 150821C00042000 C 08/21/15 42.0 0.00 0.13
JOY 150821C00043000 C 08/21/15 43.0 0.00 0.43
JOY 150821C00044000 C 08/21/15 44.0 0.00 0.41
JOY 150821C00045000 C 08/21/15 45.0 0.00 0.41
JOY 150821C00046000 C 08/21/15 46.0 0.00 0.25
JOY 150821C00047000 C 08/21/15 47.0 0.00 0.23
JOY 150821C00048000 C 08/21/15 48.0 0.00 0.15
JOY 150821C00049000 C 08/21/15 49.0 0.00 0.40
JOY 150821C00050000 C 08/21/15 50.0 0.00 0.23
JOY 150821P00025000 P 08/21/15 25.0 0.02 0.27
JOY 150821P00026000 P 08/21/15 26.0 0.08 0.17
JOY 150821P00027000 P 08/21/15 27.0 0.14 0.23
JOY 150821P00028000 P 08/21/15 28.0 0.22 0.32
JOY 150821P00029000 P 08/21/15 29.0 0.30 0.42
JOY 150821P00030000 P 08/21/15 30.0 0.46 0.57
JOY 150821P00031000 P 08/21/15 31.0 0.74 0.81
JOY 150821P00032000 P 08/21/15 32.0 1.06 1.14
JOY 150821P00033000 P 08/21/15 33.0 1.44 1.56
JOY 150821P00034000 P 08/21/15 34.0 1.95 2.08
JOY 150821P00035000 P 08/21/15 35.0 2.55 2.70
JOY 150821P00036000 P 08/21/15 36.0 3.30 3.55
JOY 150821P00037000 P 08/21/15 37.0 4.05 4.55
JOY 150821P00038000 P 08/21/15 38.0 4.85 5.80
JOY 150821P00039000 P 08/21/15 39.0 5.85 6.75
JOY 150821P00040000 P 08/21/15 40.0 6.65 7.70
JOY 150821P00041000 P 08/21/15 41.0 7.50 8.70
JOY 150821P00042000 P 08/21/15 42.0 8.60 9.70
JOY 150821P00043000 P 08/21/15 43.0 9.60 10.60
JOY 150821P00044000 P 08/21/15 44.0 10.50 11.75
JOY 150821P00045000 P 08/21/15 45.0 11.05 12.70
JOY 150821P00046000 P 08/21/15 46.0 12.45 13.80
JOY 150821P00047000 P 08/21/15 47.0 12.80 15.00
JOY 150821P00048000 P 08/21/15 48.0 14.05 15.85
JOY 150821P00049000 P 08/21/15 49.0 15.45 16.70
JOY 150821P00050000 P 08/21/15 50.0 15.80 17.95
JOY 151016C00022000 C 10/16/15 22.0 10.10 12.55
JOY 151016C00023000 C 10/16/15 23.0 9.50 10.50
JOY 151016C00024000 C 10/16/15 24.0 8.55 10.35
JOY 151016C00025000 C 10/16/15 25.0 7.65 9.40
JOY 151016C00026000 C 10/16/15 26.0 6.75 8.35
JOY 151016C00027000 C 10/16/15 27.0 5.90 6.90
JOY 151016C00028000 C 10/16/15 28.0 5.60 5.95
JOY 151016C00029000 C 10/16/15 29.0 4.80 5.10
JOY 151016C00030000 C 10/16/15 30.0 4.10 4.35
JOY 151016C00031000 C 10/16/15 31.0 3.40 3.75
JOY 151016C00032000 C 10/16/15 32.0 2.80 3.15
JOY 151016C00033000 C 10/16/15 33.0 2.28 2.52
JOY 151016C00034000 C 10/16/15 34.0 1.82 2.10
JOY 151016C00035000 C 10/16/15 35.0 1.42 1.71
JOY 151016C00036000 C 10/16/15 36.0 1.08 1.31
JOY 151016C00037000 C 10/16/15 37.0 0.83 1.07
JOY 151016C00038000 C 10/16/15 38.0 0.62 0.78
JOY 151016C00039000 C 10/16/15 39.0 0.46 0.68
JOY 151016C00040000 C 10/16/15 40.0 0.33 0.47
JOY 151016C00041000 C 10/16/15 41.0 0.24 0.38
JOY 151016C00042000 C 10/16/15 42.0 0.18 0.31
JOY 151016C00043000 C 10/16/15 43.0 0.13 0.24
JOY 151016C00044000 C 10/16/15 44.0 0.09 0.20
JOY 151016C00045000 C 10/16/15 45.0 0.08 0.17
JOY 151016C00046000 C 10/16/15 46.0 0.05 0.14
JOY 151016C00047000 C 10/16/15 47.0 0.04 0.12
JOY 151016C00048000 C 10/16/15 48.0 0.05 0.10
JOY 151016C00049000 C 10/16/15 49.0 0.02 0.09
JOY 151016C00050000 C 10/16/15 50.0 0.01 0.08
JOY 151016C00052500 C 10/16/15 52.5 0.00 0.03
JOY 151016C00055000 C 10/16/15 55.0 0.00 0.04
JOY 151016C00060000 C 10/16/15 60.0 0.00 0.03
JOY 151016C00065000 C 10/16/15 65.0 0.00 0.03
JOY 151016P00022000 P 10/16/15 22.0 0.09 0.19
JOY 151016P00023000 P 10/16/15 23.0 0.13 0.24
JOY 151016P00024000 P 10/16/15 24.0 0.19 0.30
JOY 151016P00025000 P 10/16/15 25.0 0.26 0.40
JOY 151016P00026000 P 10/16/15 26.0 0.37 0.51
JOY 151016P00027000 P 10/16/15 27.0 0.51 0.67
JOY 151016P00028000 P 10/16/15 28.0 0.65 0.84
JOY 151016P00029000 P 10/16/15 29.0 0.91 1.06
JOY 151016P00030000 P 10/16/15 30.0 1.11 1.33
JOY 151016P00031000 P 10/16/15 31.0 1.45 1.66
JOY 151016P00032000 P 10/16/15 32.0 1.85 2.07
JOY 151016P00033000 P 10/16/15 33.0 2.33 2.49
JOY 151016P00034000 P 10/16/15 34.0 2.86 3.05
JOY 151016P00035000 P 10/16/15 35.0 3.45 3.70
JOY 151016P00036000 P 10/16/15 36.0 4.10 4.40
JOY 151016P00037000 P 10/16/15 37.0 4.80 5.15
JOY 151016P00038000 P 10/16/15 38.0 5.60 5.95
JOY 151016P00039000 P 10/16/15 39.0 6.40 6.75
JOY 151016P00040000 P 10/16/15 40.0 7.25 7.60
JOY 151016P00041000 P 10/16/15 41.0 8.15 8.75
JOY 151016P00042000 P 10/16/15 42.0 8.45 10.05
JOY 151016P00043000 P 10/16/15 43.0 10.05 10.95
JOY 151016P00044000 P 10/16/15 44.0 10.90 11.90
JOY 151016P00045000 P 10/16/15 45.0 11.50 13.00
JOY 151016P00046000 P 10/16/15 46.0 12.55 14.00
JOY 151016P00047000 P 10/16/15 47.0 13.70 14.95
JOY 151016P00048000 P 10/16/15 48.0 14.40 16.25
JOY 151016P00049000 P 10/16/15 49.0 15.40 17.00
JOY 151016P00050000 P 10/16/15 50.0 16.45 17.70
JOY 151016P00052500 P 10/16/15 52.5 17.60 21.65
JOY 151016P00055000 P 10/16/15 55.0 20.10 24.10
JOY 151016P00060000 P 10/16/15 60.0 26.15 27.70
JOY 151016P00065000 P 10/16/15 65.0 31.20 32.75
JOY 160115C00020000 C 01/15/16 20.0 12.50 14.55
JOY 160115C00021000 C 01/15/16 21.0 10.60 14.30
JOY 160115C00022000 C 01/15/16 22.0 10.55 12.25
JOY 160115C00023000 C 01/15/16 23.0 9.45 11.75
JOY 160115C00024000 C 01/15/16 24.0 8.80 10.55
JOY 160115C00025000 C 01/15/16 25.0 7.35 9.55
JOY 160115C00026000 C 01/15/16 26.0 7.00 8.80
JOY 160115C00027000 C 01/15/16 27.0 6.35 8.00
JOY 160115C00028000 C 01/15/16 28.0 5.80 6.50
JOY 160115C00029000 C 01/15/16 29.0 5.55 5.80
JOY 160115C00030000 C 01/15/16 30.0 4.90 5.10
JOY 160115C00031000 C 01/15/16 31.0 4.25 4.50
JOY 160115C00032000 C 01/15/16 32.0 3.70 3.90
JOY 160115C00033000 C 01/15/16 33.0 3.10 3.35
JOY 160115C00034000 C 01/15/16 34.0 2.69 2.84
JOY 160115C00035000 C 01/15/16 35.0 2.26 2.43
JOY 160115C00036000 C 01/15/16 36.0 1.88 2.06
JOY 160115C00037000 C 01/15/16 37.0 1.56 1.75
JOY 160115C00038000 C 01/15/16 38.0 1.26 1.46
JOY 160115C00039000 C 01/15/16 39.0 1.02 1.29
JOY 160115C00040000 C 01/15/16 40.0 0.81 1.01
JOY 160115C00041000 C 01/15/16 41.0 0.64 0.83
JOY 160115C00042000 C 01/15/16 42.0 0.51 0.68
JOY 160115C00043000 C 01/15/16 43.0 0.40 0.55
JOY 160115C00044000 C 01/15/16 44.0 0.33 0.48
JOY 160115C00045000 C 01/15/16 45.0 0.26 0.39
JOY 160115C00046000 C 01/15/16 46.0 0.21 0.32
JOY 160115C00047000 C 01/15/16 47.0 0.15 0.27
JOY 160115C00048000 C 01/15/16 48.0 0.12 0.21
JOY 160115C00049000 C 01/15/16 49.0 0.09 0.19
JOY 160115C00050000 C 01/15/16 50.0 0.10 0.16
JOY 160115C00052500 C 01/15/16 52.5 0.06 0.10
JOY 160115C00055000 C 01/15/16 55.0 0.02 0.07
JOY 160115C00057500 C 01/15/16 57.5 0.02 0.06
JOY 160115C00060000 C 01/15/16 60.0 0.01 0.05
JOY 160115C00062500 C 01/15/16 62.5 0.00 0.04
JOY 160115C00065000 C 01/15/16 65.0 0.00 0.03
JOY 160115C00067500 C 01/15/16 67.5 0.00 0.04
JOY 160115C00070000 C 01/15/16 70.0 0.00 0.03
JOY 160115C00072500 C 01/15/16 72.5 0.00 0.03
JOY 160115C00075000 C 01/15/16 75.0 0.00 0.03
JOY 160115C00080000 C 01/15/16 80.0 0.00 0.02
JOY 160115C00085000 C 01/15/16 85.0 0.00 0.03
JOY 160115C00090000 C 01/15/16 90.0 0.00 0.03
JOY 160115C00095000 C 01/15/16 95.0 0.01 0.02
JOY 160115P00020000 P 01/15/16 20.0 0.18 0.31
JOY 160115P00021000 P 01/15/16 21.0 0.31 0.39
JOY 160115P00022000 P 01/15/16 22.0 0.33 0.52
JOY 160115P00023000 P 01/15/16 23.0 0.44 0.63
JOY 160115P00024000 P 01/15/16 24.0 0.56 0.77
JOY 160115P00025000 P 01/15/16 25.0 0.73 0.92
JOY 160115P00026000 P 01/15/16 26.0 0.91 1.10
JOY 160115P00027000 P 01/15/16 27.0 1.03 1.32
JOY 160115P00028000 P 01/15/16 28.0 1.37 1.50
JOY 160115P00029000 P 01/15/16 29.0 1.62 1.81
JOY 160115P00030000 P 01/15/16 30.0 1.96 2.06
JOY 160115P00031000 P 01/15/16 31.0 2.35 2.43
JOY 160115P00032000 P 01/15/16 32.0 2.79 2.86
JOY 160115P00033000 P 01/15/16 33.0 3.20 3.40
JOY 160115P00034000 P 01/15/16 34.0 3.75 3.95
JOY 160115P00035000 P 01/15/16 35.0 4.30 4.55
JOY 160115P00036000 P 01/15/16 36.0 5.00 5.20
JOY 160115P00037000 P 01/15/16 37.0 5.65 6.00
JOY 160115P00038000 P 01/15/16 38.0 6.30 6.60
JOY 160115P00039000 P 01/15/16 39.0 7.10 7.30
JOY 160115P00040000 P 01/15/16 40.0 7.90 8.30
JOY 160115P00041000 P 01/15/16 41.0 8.70 9.60
JOY 160115P00042000 P 01/15/16 42.0 9.45 10.45
JOY 160115P00043000 P 01/15/16 43.0 10.45 11.35
JOY 160115P00044000 P 01/15/16 44.0 10.70 13.15
JOY 160115P00045000 P 01/15/16 45.0 12.30 13.20
JOY 160115P00046000 P 01/15/16 46.0 12.35 14.95
JOY 160115P00047000 P 01/15/16 47.0 13.30 15.75
JOY 160115P00048000 P 01/15/16 48.0 14.90 16.20
JOY 160115P00049000 P 01/15/16 49.0 15.95 17.15
JOY 160115P00050000 P 01/15/16 50.0 16.80 18.60
JOY 160115P00052500 P 01/15/16 52.5 19.40 20.95
JOY 160115P00055000 P 01/15/16 55.0 20.95 23.35
JOY 160115P00057500 P 01/15/16 57.5 23.45 25.85
JOY 160115P00060000 P 01/15/16 60.0 25.95 28.75
JOY 160115P00062500 P 01/15/16 62.5 28.45 31.20
JOY 160115P00065000 P 01/15/16 65.0 31.05 34.40
JOY 160115P00067500 P 01/15/16 67.5 33.50 35.95
JOY 160115P00070000 P 01/15/16 70.0 35.20 39.40
JOY 160115P00072500 P 01/15/16 72.5 37.60 41.90
JOY 160115P00075000 P 01/15/16 75.0 39.95 44.40
JOY 160115P00080000 P 01/15/16 80.0 45.00 48.85
JOY 160115P00085000 P 01/15/16 85.0 50.10 54.35
JOY 160115P00090000 P 01/15/16 90.0 55.00 59.35
JOY 160115P00095000 P 01/15/16 95.0 60.10 64.35
JOY 170120C00020000 C 01/20/17 20.0 11.45 15.75
JOY 170120C00023000 C 01/20/17 23.0 9.00 13.35
JOY 170120C00025000 C 01/20/17 25.0 9.60 11.00
JOY 170120C00028000 C 01/20/17 28.0 5.50 8.90
JOY 170120C00030000 C 01/20/17 30.0 6.50 7.00
JOY 170120C00033000 C 01/20/17 33.0 5.00 5.50
JOY 170120C00035000 C 01/20/17 35.0 4.15 4.50
JOY 170120C00038000 C 01/20/17 38.0 3.00 3.50
JOY 170120C00040000 C 01/20/17 40.0 2.43 2.88
JOY 170120C00043000 C 01/20/17 43.0 1.70 2.15
JOY 170120C00045000 C 01/20/17 45.0 1.34 1.70
JOY 170120C00047000 C 01/20/17 47.0 1.05 1.37
JOY 170120C00050000 C 01/20/17 50.0 0.70 0.96
JOY 170120C00052500 C 01/20/17 52.5 0.50 0.82
JOY 170120C00055000 C 01/20/17 55.0 0.36 0.65
JOY 170120C00057500 C 01/20/17 57.5 0.25 0.42
JOY 170120C00060000 C 01/20/17 60.0 0.17 0.33
JOY 170120C00062500 C 01/20/17 62.5 0.12 0.25
JOY 170120C00065000 C 01/20/17 65.0 0.08 0.19
JOY 170120C00067500 C 01/20/17 67.5 0.06 0.15
JOY 170120C00070000 C 01/20/17 70.0 0.04 0.12
JOY 170120C00075000 C 01/20/17 75.0 0.04 0.09
JOY 170120C00080000 C 01/20/17 80.0 0.00 0.06
JOY 170120C00085000 C 01/20/17 85.0 0.00 0.05
JOY 170120P00020000 P 01/20/17 20.0 1.03 1.25
JOY 170120P00023000 P 01/20/17 23.0 1.68 2.03
JOY 170120P00025000 P 01/20/17 25.0 2.24 2.60
JOY 170120P00028000 P 01/20/17 28.0 3.30 3.60
JOY 170120P00030000 P 01/20/17 30.0 4.15 4.45
JOY 170120P00033000 P 01/20/17 33.0 5.65 5.95
JOY 170120P00035000 P 01/20/17 35.0 6.75 7.05
JOY 170120P00038000 P 01/20/17 38.0 8.60 9.05
JOY 170120P00040000 P 01/20/17 40.0 10.00 10.45
JOY 170120P00043000 P 01/20/17 43.0 12.05 12.75
JOY 170120P00045000 P 01/20/17 45.0 13.65 14.35
JOY 170120P00047000 P 01/20/17 47.0 15.30 16.00
JOY 170120P00050000 P 01/20/17 50.0 15.50 19.20
JOY 170120P00052500 P 01/20/17 52.5 17.65 21.35
JOY 170120P00055000 P 01/20/17 55.0 20.00 23.90
JOY 170120P00057500 P 01/20/17 57.5 22.75 26.30
JOY 170120P00060000 P 01/20/17 60.0 25.90 28.65
JOY 170120P00062500 P 01/20/17 62.5 27.80 32.15
JOY 170120P00065000 P 01/20/17 65.0 30.15 34.60
JOY 170120P00067500 P 01/20/17 67.5 32.60 36.90
JOY 170120P00070000 P 01/20/17 70.0 35.10 39.40
JOY 170120P00075000 P 01/20/17 75.0 40.05 44.40
JOY 170120P00080000 P 01/20/17 80.0 44.95 49.40
JOY 170120P00085000 P 01/20/17 85.0 49.95 54.20

OPRA data is delayed 15 minutes.