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


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 150402C00030000 C 04/02/15 30.0 8.30 10.20
JOY 150402C00030500 C 04/02/15 30.5 7.80 9.65
JOY 150402C00031000 C 04/02/15 31.0 7.30 9.25
JOY 150402C00031500 C 04/02/15 31.5 6.90 8.65
JOY 150402C00032000 C 04/02/15 32.0 6.40 8.20
JOY 150402C00032500 C 04/02/15 32.5 6.00 7.65
JOY 150402C00033000 C 04/02/15 33.0 5.45 7.15
JOY 150402C00033500 C 04/02/15 33.5 5.00 6.60
JOY 150402C00034000 C 04/02/15 34.0 4.50 6.10
JOY 150402C00034500 C 04/02/15 34.5 4.00 5.65
JOY 150402C00035000 C 04/02/15 35.0 3.50 5.10
JOY 150402C00035500 C 04/02/15 35.5 3.00 4.60
JOY 150402C00036000 C 04/02/15 36.0 2.53 4.10
JOY 150402C00036500 C 04/02/15 36.5 2.04 3.65
JOY 150402C00037000 C 04/02/15 37.0 1.60 3.25
JOY 150402C00037500 C 04/02/15 37.5 1.24 2.63
JOY 150402C00038000 C 04/02/15 38.0 0.85 2.15
JOY 150402C00038500 C 04/02/15 38.5 1.21 1.74
JOY 150402C00039000 C 04/02/15 39.0 0.90 1.23
JOY 150402C00039500 C 04/02/15 39.5 0.57 0.69
JOY 150402C00040000 C 04/02/15 40.0 0.31 0.40
JOY 150402C00040500 C 04/02/15 40.5 0.15 0.21
JOY 150402C00041000 C 04/02/15 41.0 0.00 0.15
JOY 150402C00041500 C 04/02/15 41.5 0.00 0.11
JOY 150402C00042000 C 04/02/15 42.0 0.00 0.07
JOY 150402C00042500 C 04/02/15 42.5 0.00 0.07
JOY 150402C00043000 C 04/02/15 43.0 0.00 0.07
JOY 150402C00043500 C 04/02/15 43.5 0.00 0.09
JOY 150402C00044000 C 04/02/15 44.0 0.00 0.13
JOY 150402C00044500 C 04/02/15 44.5 0.00 0.13
JOY 150402C00045000 C 04/02/15 45.0 0.00 0.07
JOY 150402C00045500 C 04/02/15 45.5 0.00 0.05
JOY 150402C00046000 C 04/02/15 46.0 0.00 0.07
JOY 150402C00046500 C 04/02/15 46.5 0.00 0.07
JOY 150402C00047000 C 04/02/15 47.0 0.00 0.07
JOY 150402C00047500 C 04/02/15 47.5 0.00 0.07
JOY 150402C00048000 C 04/02/15 48.0 0.00 0.07
JOY 150402C00048500 C 04/02/15 48.5 0.00 0.07
JOY 150402C00049000 C 04/02/15 49.0 0.00 0.07
JOY 150402C00049500 C 04/02/15 49.5 0.00 0.07
JOY 150402C00050000 C 04/02/15 50.0 0.00 0.07
JOY 150402C00050500 C 04/02/15 50.5 0.00 0.07
JOY 150402C00051000 C 04/02/15 51.0 0.00 0.07
JOY 150402C00051500 C 04/02/15 51.5 0.00 0.07
JOY 150402C00052000 C 04/02/15 52.0 0.00 0.07
JOY 150402C00052500 C 04/02/15 52.5 0.00 0.07
JOY 150402C00053000 C 04/02/15 53.0 0.00 0.07
JOY 150402P00030000 P 04/02/15 30.0 0.00 0.09
JOY 150402P00030500 P 04/02/15 30.5 0.00 0.07
JOY 150402P00031000 P 04/02/15 31.0 0.00 0.07
JOY 150402P00031500 P 04/02/15 31.5 0.00 0.13
JOY 150402P00032000 P 04/02/15 32.0 0.00 0.07
JOY 150402P00032500 P 04/02/15 32.5 0.00 0.07
JOY 150402P00033000 P 04/02/15 33.0 0.00 0.07
JOY 150402P00033500 P 04/02/15 33.5 0.00 0.13
JOY 150402P00034000 P 04/02/15 34.0 0.00 0.13
JOY 150402P00034500 P 04/02/15 34.5 0.00 0.05
JOY 150402P00035000 P 04/02/15 35.0 0.00 0.08
JOY 150402P00035500 P 04/02/15 35.5 0.00 0.13
JOY 150402P00036000 P 04/02/15 36.0 0.00 0.10
JOY 150402P00036500 P 04/02/15 36.5 0.00 0.12
JOY 150402P00037000 P 04/02/15 37.0 0.00 0.10
JOY 150402P00037500 P 04/02/15 37.5 0.05 0.13
JOY 150402P00038000 P 04/02/15 38.0 0.02 0.13
JOY 150402P00038500 P 04/02/15 38.5 0.05 0.14
JOY 150402P00039000 P 04/02/15 39.0 0.15 0.21
JOY 150402P00039500 P 04/02/15 39.5 0.30 0.39
JOY 150402P00040000 P 04/02/15 40.0 0.44 0.65
JOY 150402P00040500 P 04/02/15 40.5 0.74 1.19
JOY 150402P00041000 P 04/02/15 41.0 0.98 1.84
JOY 150402P00041500 P 04/02/15 41.5 1.46 3.05
JOY 150402P00042000 P 04/02/15 42.0 1.93 3.55
JOY 150402P00042500 P 04/02/15 42.5 2.37 4.00
JOY 150402P00043000 P 04/02/15 43.0 2.80 4.65
JOY 150402P00043500 P 04/02/15 43.5 3.30 5.15
JOY 150402P00044000 P 04/02/15 44.0 3.75 5.65
JOY 150402P00044500 P 04/02/15 44.5 4.30 6.25
JOY 150402P00045000 P 04/02/15 45.0 4.85 6.75
JOY 150402P00045500 P 04/02/15 45.5 5.35 7.25
JOY 150402P00046000 P 04/02/15 46.0 5.80 7.75
JOY 150402P00046500 P 04/02/15 46.5 6.35 8.25
JOY 150402P00047000 P 04/02/15 47.0 6.75 8.75
JOY 150402P00047500 P 04/02/15 47.5 7.40 9.25
JOY 150402P00048000 P 04/02/15 48.0 7.90 9.75
JOY 150402P00048500 P 04/02/15 48.5 8.35 9.30
JOY 150402P00049000 P 04/02/15 49.0 8.90 9.80
JOY 150402P00049500 P 04/02/15 49.5 8.90 10.30
JOY 150402P00050000 P 04/02/15 50.0 9.40 10.80
JOY 150402P00050500 P 04/02/15 50.5 9.90 11.30
JOY 150402P00051000 P 04/02/15 51.0 10.40 11.80
JOY 150402P00051500 P 04/02/15 51.5 10.90 12.30
JOY 150402P00052000 P 04/02/15 52.0 11.40 12.80
JOY 150402P00052500 P 04/02/15 52.5 11.90 13.30
JOY 150402P00053000 P 04/02/15 53.0 12.35 15.40
JOY 150410C00030000 C 04/10/15 30.0 8.25 10.20
JOY 150410C00030500 C 04/10/15 30.5 7.75 9.60
JOY 150410C00031000 C 04/10/15 31.0 7.25 9.10
JOY 150410C00031500 C 04/10/15 31.5 7.00 8.60
JOY 150410C00032000 C 04/10/15 32.0 6.50 8.15
JOY 150410C00032500 C 04/10/15 32.5 6.00 7.60
JOY 150410C00033000 C 04/10/15 33.0 5.50 7.10
JOY 150410C00033500 C 04/10/15 33.5 5.00 6.65
JOY 150410C00034000 C 04/10/15 34.0 4.55 6.20
JOY 150410C00034500 C 04/10/15 34.5 4.05 5.70
JOY 150410C00035000 C 04/10/15 35.0 3.45 5.20
JOY 150410C00035500 C 04/10/15 35.5 3.10 4.70
JOY 150410C00036000 C 04/10/15 36.0 2.50 4.20
JOY 150410C00036500 C 04/10/15 36.5 2.11 3.75
JOY 150410C00037000 C 04/10/15 37.0 2.02 3.20
JOY 150410C00037500 C 04/10/15 37.5 2.07 2.76
JOY 150410C00038000 C 04/10/15 38.0 1.64 2.30
JOY 150410C00038500 C 04/10/15 38.5 1.33 1.85
JOY 150410C00039000 C 04/10/15 39.0 1.18 1.31
JOY 150410C00039500 C 04/10/15 39.5 0.89 1.00
JOY 150410C00040000 C 04/10/15 40.0 0.64 0.73
JOY 150410C00040500 C 04/10/15 40.5 0.44 0.51
JOY 150410C00041000 C 04/10/15 41.0 0.29 0.36
JOY 150410C00041500 C 04/10/15 41.5 0.03 0.28
JOY 150410C00042000 C 04/10/15 42.0 0.00 0.21
JOY 150410C00042500 C 04/10/15 42.5 0.00 0.14
JOY 150410C00043000 C 04/10/15 43.0 0.00 0.13
JOY 150410C00043500 C 04/10/15 43.5 0.00 0.08
JOY 150410C00044000 C 04/10/15 44.0 0.00 0.07
JOY 150410C00044500 C 04/10/15 44.5 0.00 0.07
JOY 150410C00045000 C 04/10/15 45.0 0.00 0.07
JOY 150410C00045500 C 04/10/15 45.5 0.00 0.07
JOY 150410C00046000 C 04/10/15 46.0 0.00 0.07
JOY 150410C00046500 C 04/10/15 46.5 0.00 0.07
JOY 150410C00047000 C 04/10/15 47.0 0.00 0.06
JOY 150410C00047500 C 04/10/15 47.5 0.00 0.07
JOY 150410C00048000 C 04/10/15 48.0 0.00 0.07
JOY 150410C00048500 C 04/10/15 48.5 0.00 0.07
JOY 150410C00049000 C 04/10/15 49.0 0.00 0.07
JOY 150410C00049500 C 04/10/15 49.5 0.00 0.07
JOY 150410C00050000 C 04/10/15 50.0 0.00 0.07
JOY 150410C00050500 C 04/10/15 50.5 0.00 0.07
JOY 150410C00051000 C 04/10/15 51.0 0.00 0.07
JOY 150410C00051500 C 04/10/15 51.5 0.00 0.07
JOY 150410C00052000 C 04/10/15 52.0 0.00 0.07
JOY 150410C00052500 C 04/10/15 52.5 0.00 0.07
JOY 150410C00053000 C 04/10/15 53.0 0.00 0.13
JOY 150410C00054000 C 04/10/15 54.0 0.00 0.07
JOY 150410P00030000 P 04/10/15 30.0 0.00 0.10
JOY 150410P00030500 P 04/10/15 30.5 0.00 0.10
JOY 150410P00031000 P 04/10/15 31.0 0.00 0.14
JOY 150410P00031500 P 04/10/15 31.5 0.00 0.14
JOY 150410P00032000 P 04/10/15 32.0 0.00 0.13
JOY 150410P00032500 P 04/10/15 32.5 0.00 0.14
JOY 150410P00033000 P 04/10/15 33.0 0.00 0.09
JOY 150410P00033500 P 04/10/15 33.5 0.00 0.10
JOY 150410P00034000 P 04/10/15 34.0 0.00 0.11
JOY 150410P00034500 P 04/10/15 34.5 0.01 0.13
JOY 150410P00035000 P 04/10/15 35.0 0.02 0.13
JOY 150410P00035500 P 04/10/15 35.5 0.03 0.15
JOY 150410P00036000 P 04/10/15 36.0 0.05 0.17
JOY 150410P00036500 P 04/10/15 36.5 0.06 0.15
JOY 150410P00037000 P 04/10/15 37.0 0.09 0.18
JOY 150410P00037500 P 04/10/15 37.5 0.13 0.39
JOY 150410P00038000 P 04/10/15 38.0 0.20 0.27
JOY 150410P00038500 P 04/10/15 38.5 0.29 0.37
JOY 150410P00039000 P 04/10/15 39.0 0.43 0.51
JOY 150410P00039500 P 04/10/15 39.5 0.52 1.13
JOY 150410P00040000 P 04/10/15 40.0 0.87 0.96
JOY 150410P00040500 P 04/10/15 40.5 1.07 1.59
JOY 150410P00041000 P 04/10/15 41.0 1.40 2.00
JOY 150410P00041500 P 04/10/15 41.5 1.74 2.39
JOY 150410P00042000 P 04/10/15 42.0 2.04 2.66
JOY 150410P00042500 P 04/10/15 42.5 2.43 3.40
JOY 150410P00043000 P 04/10/15 43.0 2.87 4.65
JOY 150410P00043500 P 04/10/15 43.5 3.40 5.15
JOY 150410P00044000 P 04/10/15 44.0 3.90 4.50
JOY 150410P00044500 P 04/10/15 44.5 4.35 5.00
JOY 150410P00045000 P 04/10/15 45.0 4.90 5.50
JOY 150410P00045500 P 04/10/15 45.5 5.25 6.00
JOY 150410P00046000 P 04/10/15 46.0 5.75 6.50
JOY 150410P00046500 P 04/10/15 46.5 6.40 7.00
JOY 150410P00047000 P 04/10/15 47.0 6.85 8.75
JOY 150410P00047500 P 04/10/15 47.5 7.30 9.25
JOY 150410P00048000 P 04/10/15 48.0 7.80 9.75
JOY 150410P00048500 P 04/10/15 48.5 7.90 9.45
JOY 150410P00049000 P 04/10/15 49.0 8.40 9.95
JOY 150410P00049500 P 04/10/15 49.5 9.30 10.60
JOY 150410P00050000 P 04/10/15 50.0 9.65 11.10
JOY 150410P00050500 P 04/10/15 50.5 10.15 11.60
JOY 150410P00051000 P 04/10/15 51.0 10.65 12.10
JOY 150410P00051500 P 04/10/15 51.5 11.15 12.60
JOY 150410P00052000 P 04/10/15 52.0 11.80 13.10
JOY 150410P00052500 P 04/10/15 52.5 12.15 13.60
JOY 150410P00053000 P 04/10/15 53.0 12.65 14.10
JOY 150410P00054000 P 04/10/15 54.0 13.65 15.10
JOY 150417C00028000 C 04/17/15 28.0 10.05 12.15
JOY 150417C00029000 C 04/17/15 29.0 9.25 11.20
JOY 150417C00030000 C 04/17/15 30.0 8.25 10.15
JOY 150417C00030500 C 04/17/15 30.5 7.75 9.65
JOY 150417C00031000 C 04/17/15 31.0 7.25 9.15
JOY 150417C00031500 C 04/17/15 31.5 6.80 8.65
JOY 150417C00032000 C 04/17/15 32.0 6.50 8.15
JOY 150417C00032500 C 04/17/15 32.5 5.80 7.70
JOY 150417C00033000 C 04/17/15 33.0 5.55 7.15
JOY 150417C00033500 C 04/17/15 33.5 5.05 6.70
JOY 150417C00034000 C 04/17/15 34.0 4.60 6.15
JOY 150417C00034500 C 04/17/15 34.5 4.15 5.70
JOY 150417C00035000 C 04/17/15 35.0 4.65 5.25
JOY 150417C00035500 C 04/17/15 35.5 3.20 4.75
JOY 150417C00036000 C 04/17/15 36.0 3.60 4.25
JOY 150417C00036500 C 04/17/15 36.5 3.20 3.80
JOY 150417C00037000 C 04/17/15 37.0 2.92 3.25
JOY 150417C00037500 C 04/17/15 37.5 2.54 2.73
JOY 150417C00038000 C 04/17/15 38.0 2.12 2.42
JOY 150417C00038500 C 04/17/15 38.5 1.77 1.92
JOY 150417C00039000 C 04/17/15 39.0 1.46 1.57
JOY 150417C00039500 C 04/17/15 39.5 1.16 1.24
JOY 150417C00040000 C 04/17/15 40.0 0.87 0.98
JOY 150417C00040500 C 04/17/15 40.5 0.66 0.76
JOY 150417C00041000 C 04/17/15 41.0 0.50 0.56
JOY 150417C00041500 C 04/17/15 41.5 0.36 0.42
JOY 150417C00042000 C 04/17/15 42.0 0.23 0.30
JOY 150417C00042500 C 04/17/15 42.5 0.16 0.24
JOY 150417C00043000 C 04/17/15 43.0 0.10 0.19
JOY 150417C00043500 C 04/17/15 43.5 0.06 0.12
JOY 150417C00044000 C 04/17/15 44.0 0.04 0.08
JOY 150417C00044500 C 04/17/15 44.5 0.03 0.06
JOY 150417C00045000 C 04/17/15 45.0 0.01 0.05
JOY 150417C00045500 C 04/17/15 45.5 0.01 0.04
JOY 150417C00046000 C 04/17/15 46.0 0.00 0.03
JOY 150417C00046500 C 04/17/15 46.5 0.00 0.03
JOY 150417C00047000 C 04/17/15 47.0 0.00 0.02
JOY 150417C00047500 C 04/17/15 47.5 0.00 0.02
JOY 150417C00048000 C 04/17/15 48.0 0.00 0.02
JOY 150417C00048500 C 04/17/15 48.5 0.00 0.02
JOY 150417C00049000 C 04/17/15 49.0 0.00 0.02
JOY 150417C00049500 C 04/17/15 49.5 0.00 0.02
JOY 150417C00050000 C 04/17/15 50.0 0.00 0.02
JOY 150417C00050500 C 04/17/15 50.5 0.00 0.02
JOY 150417C00051000 C 04/17/15 51.0 0.00 0.02
JOY 150417C00051500 C 04/17/15 51.5 0.00 0.02
JOY 150417C00052000 C 04/17/15 52.0 0.00 0.02
JOY 150417C00052500 C 04/17/15 52.5 0.00 0.02
JOY 150417C00053000 C 04/17/15 53.0 0.00 0.02
JOY 150417C00054000 C 04/17/15 54.0 0.00 0.02
JOY 150417C00055000 C 04/17/15 55.0 0.00 0.02
JOY 150417C00056000 C 04/17/15 56.0 0.00 0.02
JOY 150417C00057500 C 04/17/15 57.5 0.00 0.02
JOY 150417C00060000 C 04/17/15 60.0 0.00 0.02
JOY 150417C00062500 C 04/17/15 62.5 0.00 0.02
JOY 150417C00065000 C 04/17/15 65.0 0.00 0.02
JOY 150417C00067500 C 04/17/15 67.5 0.00 0.02
JOY 150417C00070000 C 04/17/15 70.0 0.00 0.02
JOY 150417C00072500 C 04/17/15 72.5 0.00 0.02
JOY 150417C00075000 C 04/17/15 75.0 0.00 0.02
JOY 150417C00080000 C 04/17/15 80.0 0.00 0.02
JOY 150417C00085000 C 04/17/15 85.0 0.00 0.02
JOY 150417C00090000 C 04/17/15 90.0 0.00 0.02
JOY 150417P00028000 P 04/17/15 28.0 0.00 0.02
JOY 150417P00029000 P 04/17/15 29.0 0.00 0.03
JOY 150417P00030000 P 04/17/15 30.0 0.00 0.03
JOY 150417P00030500 P 04/17/15 30.5 0.00 0.03
JOY 150417P00031000 P 04/17/15 31.0 0.00 0.04
JOY 150417P00031500 P 04/17/15 31.5 0.00 0.04
JOY 150417P00032000 P 04/17/15 32.0 0.01 0.04
JOY 150417P00032500 P 04/17/15 32.5 0.01 0.04
JOY 150417P00033000 P 04/17/15 33.0 0.02 0.05
JOY 150417P00033500 P 04/17/15 33.5 0.02 0.06
JOY 150417P00034000 P 04/17/15 34.0 0.03 0.08
JOY 150417P00034500 P 04/17/15 34.5 0.05 0.10
JOY 150417P00035000 P 04/17/15 35.0 0.06 0.12
JOY 150417P00035500 P 04/17/15 35.5 0.09 0.14
JOY 150417P00036000 P 04/17/15 36.0 0.11 0.19
JOY 150417P00036500 P 04/17/15 36.5 0.15 0.21
JOY 150417P00037000 P 04/17/15 37.0 0.21 0.27
JOY 150417P00037500 P 04/17/15 37.5 0.26 0.35
JOY 150417P00038000 P 04/17/15 38.0 0.36 0.44
JOY 150417P00038500 P 04/17/15 38.5 0.46 0.57
JOY 150417P00039000 P 04/17/15 39.0 0.62 0.73
JOY 150417P00039500 P 04/17/15 39.5 0.82 0.96
JOY 150417P00040000 P 04/17/15 40.0 1.05 1.20
JOY 150417P00040500 P 04/17/15 40.5 1.30 1.48
JOY 150417P00041000 P 04/17/15 41.0 1.56 1.80
JOY 150417P00041500 P 04/17/15 41.5 1.96 2.19
JOY 150417P00042000 P 04/17/15 42.0 2.35 2.58
JOY 150417P00042500 P 04/17/15 42.5 2.68 3.05
JOY 150417P00043000 P 04/17/15 43.0 3.05 3.75
JOY 150417P00043500 P 04/17/15 43.5 3.50 3.95
JOY 150417P00044000 P 04/17/15 44.0 4.05 4.45
JOY 150417P00044500 P 04/17/15 44.5 4.45 4.95
JOY 150417P00045000 P 04/17/15 45.0 4.90 5.80
JOY 150417P00045500 P 04/17/15 45.5 5.40 5.95
JOY 150417P00046000 P 04/17/15 46.0 5.90 6.45
JOY 150417P00046500 P 04/17/15 46.5 6.40 6.95
JOY 150417P00047000 P 04/17/15 47.0 6.90 7.45
JOY 150417P00047500 P 04/17/15 47.5 7.30 7.95
JOY 150417P00048000 P 04/17/15 48.0 7.85 8.45
JOY 150417P00048500 P 04/17/15 48.5 7.90 9.30
JOY 150417P00049000 P 04/17/15 49.0 8.85 9.45
JOY 150417P00049500 P 04/17/15 49.5 9.30 10.30
JOY 150417P00050000 P 04/17/15 50.0 9.80 10.85
JOY 150417P00050500 P 04/17/15 50.5 9.90 11.35
JOY 150417P00051000 P 04/17/15 51.0 10.45 11.80
JOY 150417P00051500 P 04/17/15 51.5 10.90 12.20
JOY 150417P00052000 P 04/17/15 52.0 11.45 12.70
JOY 150417P00052500 P 04/17/15 52.5 12.30 13.30
JOY 150417P00053000 P 04/17/15 53.0 12.40 13.70
JOY 150417P00054000 P 04/17/15 54.0 13.80 15.10
JOY 150417P00055000 P 04/17/15 55.0 14.80 15.70
JOY 150417P00056000 P 04/17/15 56.0 15.40 16.70
JOY 150417P00057500 P 04/17/15 57.5 16.90 18.20
JOY 150417P00060000 P 04/17/15 60.0 19.40 20.70
JOY 150417P00062500 P 04/17/15 62.5 21.90 23.20
JOY 150417P00065000 P 04/17/15 65.0 24.40 25.70
JOY 150417P00067500 P 04/17/15 67.5 26.90 28.20
JOY 150417P00070000 P 04/17/15 70.0 29.40 30.95
JOY 150417P00072500 P 04/17/15 72.5 31.85 33.45
JOY 150417P00075000 P 04/17/15 75.0 34.40 35.95
JOY 150417P00080000 P 04/17/15 80.0 39.35 40.50
JOY 150417P00085000 P 04/17/15 85.0 44.35 45.50
JOY 150417P00090000 P 04/17/15 90.0 49.40 50.95
JOY 150424C00030000 C 04/24/15 30.0 8.30 10.15
JOY 150424C00030500 C 04/24/15 30.5 8.00 9.65
JOY 150424C00031000 C 04/24/15 31.0 7.30 9.15
JOY 150424C00031500 C 04/24/15 31.5 7.00 8.70
JOY 150424C00032000 C 04/24/15 32.0 6.50 8.20
JOY 150424C00032500 C 04/24/15 32.5 5.85 7.70
JOY 150424C00033000 C 04/24/15 33.0 5.35 7.25
JOY 150424C00033500 C 04/24/15 33.5 5.10 6.75
JOY 150424C00034000 C 04/24/15 34.0 4.60 6.20
JOY 150424C00034500 C 04/24/15 34.5 4.20 5.75
JOY 150424C00035000 C 04/24/15 35.0 3.60 5.30
JOY 150424C00035500 C 04/24/15 35.5 4.10 4.85
JOY 150424C00036000 C 04/24/15 36.0 3.20 4.40
JOY 150424C00036500 C 04/24/15 36.5 3.40 3.95
JOY 150424C00037000 C 04/24/15 37.0 2.99 3.45
JOY 150424C00037500 C 04/24/15 37.5 2.61 3.05
JOY 150424C00038000 C 04/24/15 38.0 2.20 2.46
JOY 150424C00038500 C 04/24/15 38.5 1.94 2.27
JOY 150424C00039000 C 04/24/15 39.0 1.62 1.73
JOY 150424C00039500 C 04/24/15 39.5 1.31 1.45
JOY 150424C00040000 C 04/24/15 40.0 1.04 1.19
JOY 150424C00040500 C 04/24/15 40.5 0.79 0.92
JOY 150424C00041000 C 04/24/15 41.0 0.60 0.73
JOY 150424C00041500 C 04/24/15 41.5 0.47 0.61
JOY 150424C00042000 C 04/24/15 42.0 0.34 0.44
JOY 150424C00042500 C 04/24/15 42.5 0.26 0.35
JOY 150424C00043000 C 04/24/15 43.0 0.11 0.29
JOY 150424C00043500 C 04/24/15 43.5 0.07 0.22
JOY 150424C00044000 C 04/24/15 44.0 0.03 0.15
JOY 150424C00044500 C 04/24/15 44.5 0.00 0.13
JOY 150424C00045000 C 04/24/15 45.0 0.00 0.11
JOY 150424C00045500 C 04/24/15 45.5 0.00 0.09
JOY 150424C00046000 C 04/24/15 46.0 0.00 0.09
JOY 150424C00046500 C 04/24/15 46.5 0.00 0.09
JOY 150424C00047000 C 04/24/15 47.0 0.00 0.09
JOY 150424C00047500 C 04/24/15 47.5 0.00 0.09
JOY 150424C00048000 C 04/24/15 48.0 0.00 0.07
JOY 150424C00048500 C 04/24/15 48.5 0.00 0.07
JOY 150424C00049000 C 04/24/15 49.0 0.00 0.07
JOY 150424C00049500 C 04/24/15 49.5 0.00 0.07
JOY 150424C00050000 C 04/24/15 50.0 0.00 0.09
JOY 150424P00030000 P 04/24/15 30.0 0.00 0.10
JOY 150424P00030500 P 04/24/15 30.5 0.00 0.10
JOY 150424P00031000 P 04/24/15 31.0 0.00 0.12
JOY 150424P00031500 P 04/24/15 31.5 0.00 0.12
JOY 150424P00032000 P 04/24/15 32.0 0.01 0.13
JOY 150424P00032500 P 04/24/15 32.5 0.02 0.16
JOY 150424P00033000 P 04/24/15 33.0 0.03 0.17
JOY 150424P00033500 P 04/24/15 33.5 0.02 0.19
JOY 150424P00034000 P 04/24/15 34.0 0.07 0.20
JOY 150424P00034500 P 04/24/15 34.5 0.06 0.24
JOY 150424P00035000 P 04/24/15 35.0 0.12 0.25
JOY 150424P00035500 P 04/24/15 35.5 0.13 0.35
JOY 150424P00036000 P 04/24/15 36.0 0.14 0.30
JOY 150424P00036500 P 04/24/15 36.5 0.22 0.32
JOY 150424P00037000 P 04/24/15 37.0 0.29 0.40
JOY 150424P00037500 P 04/24/15 37.5 0.38 0.49
JOY 150424P00038000 P 04/24/15 38.0 0.49 0.60
JOY 150424P00038500 P 04/24/15 38.5 0.62 0.74
JOY 150424P00039000 P 04/24/15 39.0 0.80 0.92
JOY 150424P00039500 P 04/24/15 39.5 1.00 1.14
JOY 150424P00040000 P 04/24/15 40.0 1.23 1.37
JOY 150424P00040500 P 04/24/15 40.5 1.48 1.65
JOY 150424P00041000 P 04/24/15 41.0 1.73 2.02
JOY 150424P00041500 P 04/24/15 41.5 2.09 2.55
JOY 150424P00042000 P 04/24/15 42.0 2.32 3.80
JOY 150424P00042500 P 04/24/15 42.5 2.65 4.30
JOY 150424P00043000 P 04/24/15 43.0 3.10 4.75
JOY 150424P00043500 P 04/24/15 43.5 3.55 5.20
JOY 150424P00044000 P 04/24/15 44.0 4.00 5.30
JOY 150424P00044500 P 04/24/15 44.5 4.40 6.10
JOY 150424P00045000 P 04/24/15 45.0 4.95 6.55
JOY 150424P00045500 P 04/24/15 45.5 5.40 7.05
JOY 150424P00046000 P 04/24/15 46.0 5.85 7.55
JOY 150424P00046500 P 04/24/15 46.5 6.40 8.05
JOY 150424P00047000 P 04/24/15 47.0 6.90 8.55
JOY 150424P00047500 P 04/24/15 47.5 7.35 9.05
JOY 150424P00048000 P 04/24/15 48.0 7.70 9.75
JOY 150424P00048500 P 04/24/15 48.5 7.90 10.95
JOY 150424P00049000 P 04/24/15 49.0 8.55 11.10
JOY 150424P00049500 P 04/24/15 49.5 9.30 10.80
JOY 150424P00050000 P 04/24/15 50.0 9.80 11.30
JOY 150501C00030000 C 05/01/15 30.0 8.35 10.25
JOY 150501C00030500 C 05/01/15 30.5 7.85 9.70
JOY 150501C00031000 C 05/01/15 31.0 7.35 9.20
JOY 150501C00031500 C 05/01/15 31.5 6.90 8.75
JOY 150501C00032000 C 05/01/15 32.0 6.40 8.20
JOY 150501C00032500 C 05/01/15 32.5 5.90 7.75
JOY 150501C00033000 C 05/01/15 33.0 5.45 7.30
JOY 150501C00033500 C 05/01/15 33.5 5.05 6.75
JOY 150501C00034000 C 05/01/15 34.0 4.60 6.35
JOY 150501C00034500 C 05/01/15 34.5 4.15 5.80
JOY 150501C00035000 C 05/01/15 35.0 3.70 5.35
JOY 150501C00035500 C 05/01/15 35.5 4.10 4.90
JOY 150501C00036000 C 05/01/15 36.0 3.60 4.50
JOY 150501C00036500 C 05/01/15 36.5 2.81 4.00
JOY 150501C00037000 C 05/01/15 37.0 2.70 3.60
JOY 150501C00037500 C 05/01/15 37.5 2.64 3.25
JOY 150501C00038000 C 05/01/15 38.0 2.41 2.84
JOY 150501C00038500 C 05/01/15 38.5 2.00 2.45
JOY 150501C00039000 C 05/01/15 39.0 1.75 1.96
JOY 150501C00039500 C 05/01/15 39.5 1.47 1.67
JOY 150501C00040000 C 05/01/15 40.0 1.20 1.33
JOY 150501C00040500 C 05/01/15 40.5 0.97 1.17
JOY 150501C00041000 C 05/01/15 41.0 0.77 0.94
JOY 150501C00041500 C 05/01/15 41.5 0.55 0.79
JOY 150501C00042000 C 05/01/15 42.0 0.41 0.64
JOY 150501C00042500 C 05/01/15 42.5 0.30 0.54
JOY 150501C00043000 C 05/01/15 43.0 0.26 0.38
JOY 150501C00043500 C 05/01/15 43.5 0.04 0.33
JOY 150501C00044000 C 05/01/15 44.0 0.11 0.22
JOY 150501C00044500 C 05/01/15 44.5 0.04 0.19
JOY 150501C00045000 C 05/01/15 45.0 0.02 0.13
JOY 150501C00045500 C 05/01/15 45.5 0.00 0.24
JOY 150501C00046000 C 05/01/15 46.0 0.00 0.23
JOY 150501C00046500 C 05/01/15 46.5 0.00 0.21
JOY 150501C00047000 C 05/01/15 47.0 0.00 0.21
JOY 150501C00047500 C 05/01/15 47.5 0.00 0.11
JOY 150501C00048000 C 05/01/15 48.0 0.00 0.20
JOY 150501C00048500 C 05/01/15 48.5 0.00 0.11
JOY 150501C00049000 C 05/01/15 49.0 0.00 0.10
JOY 150501C00050000 C 05/01/15 50.0 0.00 0.10
JOY 150501P00030000 P 05/01/15 30.0 0.00 0.24
JOY 150501P00030500 P 05/01/15 30.5 0.00 0.26
JOY 150501P00031000 P 05/01/15 31.0 0.00 0.25
JOY 150501P00031500 P 05/01/15 31.5 0.01 0.27
JOY 150501P00032000 P 05/01/15 32.0 0.02 0.27
JOY 150501P00032500 P 05/01/15 32.5 0.05 0.31
JOY 150501P00033000 P 05/01/15 33.0 0.03 0.27
JOY 150501P00033500 P 05/01/15 33.5 0.05 0.33
JOY 150501P00034000 P 05/01/15 34.0 0.07 0.38
JOY 150501P00034500 P 05/01/15 34.5 0.11 0.49
JOY 150501P00035000 P 05/01/15 35.0 0.14 0.44
JOY 150501P00035500 P 05/01/15 35.5 0.18 0.59
JOY 150501P00036000 P 05/01/15 36.0 0.24 0.52
JOY 150501P00036500 P 05/01/15 36.5 0.31 0.52
JOY 150501P00037000 P 05/01/15 37.0 0.38 0.58
JOY 150501P00037500 P 05/01/15 37.5 0.48 0.64
JOY 150501P00038000 P 05/01/15 38.0 0.58 0.77
JOY 150501P00038500 P 05/01/15 38.5 0.77 0.92
JOY 150501P00039000 P 05/01/15 39.0 0.94 1.16
JOY 150501P00039500 P 05/01/15 39.5 1.13 1.35
JOY 150501P00040000 P 05/01/15 40.0 1.39 1.57
JOY 150501P00040500 P 05/01/15 40.5 1.57 1.89
JOY 150501P00041000 P 05/01/15 41.0 1.85 2.16
JOY 150501P00041500 P 05/01/15 41.5 2.19 2.86
JOY 150501P00042000 P 05/01/15 42.0 2.43 3.95
JOY 150501P00042500 P 05/01/15 42.5 2.79 4.35
JOY 150501P00043000 P 05/01/15 43.0 3.20 4.50
JOY 150501P00043500 P 05/01/15 43.5 3.60 5.25
JOY 150501P00044000 P 05/01/15 44.0 4.05 5.10
JOY 150501P00044500 P 05/01/15 44.5 4.45 6.30
JOY 150501P00045000 P 05/01/15 45.0 4.95 6.75
JOY 150501P00045500 P 05/01/15 45.5 5.40 7.25
JOY 150501P00046000 P 05/01/15 46.0 5.90 7.75
JOY 150501P00046500 P 05/01/15 46.5 6.40 8.25
JOY 150501P00047000 P 05/01/15 47.0 6.85 8.75
JOY 150501P00047500 P 05/01/15 47.5 7.40 9.25
JOY 150501P00048000 P 05/01/15 48.0 7.80 9.75
JOY 150501P00048500 P 05/01/15 48.5 8.35 10.50
JOY 150501P00049000 P 05/01/15 49.0 8.40 11.10
JOY 150501P00050000 P 05/01/15 50.0 8.95 12.40
JOY 150508C00030000 C 05/08/15 30.0 8.30 10.25
JOY 150508C00031000 C 05/08/15 31.0 7.35 9.20
JOY 150508C00031500 C 05/08/15 31.5 6.90 8.75
JOY 150508C00032000 C 05/08/15 32.0 6.45 8.25
JOY 150508C00032500 C 05/08/15 32.5 6.05 7.75
JOY 150508C00033000 C 05/08/15 33.0 5.60 7.25
JOY 150508C00033500 C 05/08/15 33.5 5.15 6.80
JOY 150508C00034000 C 05/08/15 34.0 4.65 6.30
JOY 150508C00034500 C 05/08/15 34.5 4.30 5.85
JOY 150508C00035000 C 05/08/15 35.0 3.80 5.40
JOY 150508C00035500 C 05/08/15 35.5 4.10 5.00
JOY 150508C00036000 C 05/08/15 36.0 3.10 4.50
JOY 150508C00036500 C 05/08/15 36.5 3.05 4.15
JOY 150508C00037000 C 05/08/15 37.0 3.00 3.70
JOY 150508C00037500 C 05/08/15 37.5 2.88 3.30
JOY 150508C00038000 C 05/08/15 38.0 2.46 2.93
JOY 150508C00038500 C 05/08/15 38.5 2.20 2.43
JOY 150508C00039000 C 05/08/15 39.0 1.90 2.12
JOY 150508C00039500 C 05/08/15 39.5 1.59 1.83
JOY 150508C00040000 C 05/08/15 40.0 1.30 1.48
JOY 150508C00040500 C 05/08/15 40.5 1.06 1.34
JOY 150508C00041000 C 05/08/15 41.0 0.85 1.13
JOY 150508C00041500 C 05/08/15 41.5 0.68 0.90
JOY 150508C00042000 C 05/08/15 42.0 0.51 0.78
JOY 150508C00042500 C 05/08/15 42.5 0.45 0.59
JOY 150508C00043000 C 05/08/15 43.0 0.30 0.48
JOY 150508C00043500 C 05/08/15 43.5 0.21 0.41
JOY 150508C00044000 C 05/08/15 44.0 0.19 0.28
JOY 150508C00044500 C 05/08/15 44.5 0.10 0.24
JOY 150508C00045000 C 05/08/15 45.0 0.03 0.21
JOY 150508C00045500 C 05/08/15 45.5 0.01 0.20
JOY 150508C00046000 C 05/08/15 46.0 0.01 0.17
JOY 150508C00046500 C 05/08/15 46.5 0.00 0.17
JOY 150508C00047000 C 05/08/15 47.0 0.00 0.16
JOY 150508C00047500 C 05/08/15 47.5 0.00 0.15
JOY 150508C00048000 C 05/08/15 48.0 0.00 0.15
JOY 150508C00048500 C 05/08/15 48.5 0.00 0.14
JOY 150508C00049000 C 05/08/15 49.0 0.00 0.11
JOY 150508C00050000 C 05/08/15 50.0 0.00 0.11
JOY 150508P00030000 P 05/08/15 30.0 0.01 0.14
JOY 150508P00031000 P 05/08/15 31.0 0.01 0.22
JOY 150508P00031500 P 05/08/15 31.5 0.05 0.26
JOY 150508P00032000 P 05/08/15 32.0 0.04 0.27
JOY 150508P00032500 P 05/08/15 32.5 0.08 0.30
JOY 150508P00033000 P 05/08/15 33.0 0.09 0.34
JOY 150508P00033500 P 05/08/15 33.5 0.13 0.38
JOY 150508P00034000 P 05/08/15 34.0 0.10 0.44
JOY 150508P00034500 P 05/08/15 34.5 0.15 0.51
JOY 150508P00035000 P 05/08/15 35.0 0.22 0.60
JOY 150508P00035500 P 05/08/15 35.5 0.25 0.45
JOY 150508P00036000 P 05/08/15 36.0 0.34 0.59
JOY 150508P00036500 P 05/08/15 36.5 0.40 0.61
JOY 150508P00037000 P 05/08/15 37.0 0.52 0.65
JOY 150508P00037500 P 05/08/15 37.5 0.61 0.77
JOY 150508P00038000 P 05/08/15 38.0 0.70 0.90
JOY 150508P00038500 P 05/08/15 38.5 0.87 1.06
JOY 150508P00039000 P 05/08/15 39.0 1.07 1.24
JOY 150508P00039500 P 05/08/15 39.5 1.28 1.47
JOY 150508P00040000 P 05/08/15 40.0 1.47 1.74
JOY 150508P00040500 P 05/08/15 40.5 1.66 1.97
JOY 150508P00041000 P 05/08/15 41.0 1.96 2.25
JOY 150508P00041500 P 05/08/15 41.5 2.30 3.00
JOY 150508P00042000 P 05/08/15 42.0 2.66 3.45
JOY 150508P00042500 P 05/08/15 42.5 2.91 4.45
JOY 150508P00043000 P 05/08/15 43.0 3.20 4.15
JOY 150508P00043500 P 05/08/15 43.5 3.70 5.30
JOY 150508P00044000 P 05/08/15 44.0 4.15 4.90
JOY 150508P00044500 P 05/08/15 44.5 4.55 6.20
JOY 150508P00045000 P 05/08/15 45.0 5.00 6.70
JOY 150508P00045500 P 05/08/15 45.5 5.50 7.25
JOY 150508P00046000 P 05/08/15 46.0 5.95 7.65
JOY 150508P00046500 P 05/08/15 46.5 6.40 8.15
JOY 150508P00047000 P 05/08/15 47.0 6.90 8.65
JOY 150508P00047500 P 05/08/15 47.5 7.35 9.20
JOY 150508P00048000 P 05/08/15 48.0 7.90 9.75
JOY 150508P00048500 P 05/08/15 48.5 7.90 10.25
JOY 150508P00049000 P 05/08/15 49.0 8.05 10.85
JOY 150508P00050000 P 05/08/15 50.0 9.70 12.25
JOY 150515C00030000 C 05/15/15 30.0 8.45 10.20
JOY 150515C00031000 C 05/15/15 31.0 7.60 9.20
JOY 150515C00032000 C 05/15/15 32.0 6.70 8.25
JOY 150515C00033000 C 05/15/15 33.0 5.75 7.30
JOY 150515C00034000 C 05/15/15 34.0 4.90 6.35
JOY 150515C00035000 C 05/15/15 35.0 4.05 5.45
JOY 150515C00036000 C 05/15/15 36.0 4.20 4.55
JOY 150515C00037000 C 05/15/15 37.0 3.40 3.75
JOY 150515C00038000 C 05/15/15 38.0 2.68 3.00
JOY 150515C00039000 C 05/15/15 39.0 2.04 2.26
JOY 150515C00040000 C 05/15/15 40.0 1.49 1.61
JOY 150515C00041000 C 05/15/15 41.0 1.09 1.25
JOY 150515C00042000 C 05/15/15 42.0 0.69 0.86
JOY 150515C00043000 C 05/15/15 43.0 0.49 0.59
JOY 150515C00044000 C 05/15/15 44.0 0.30 0.38
JOY 150515C00045000 C 05/15/15 45.0 0.16 0.25
JOY 150515C00046000 C 05/15/15 46.0 0.10 0.16
JOY 150515C00047000 C 05/15/15 47.0 0.05 0.10
JOY 150515C00048000 C 05/15/15 48.0 0.03 0.07
JOY 150515C00050000 C 05/15/15 50.0 0.00 0.03
JOY 150515P00030000 P 05/15/15 30.0 0.03 0.09
JOY 150515P00031000 P 05/15/15 31.0 0.05 0.10
JOY 150515P00032000 P 05/15/15 32.0 0.10 0.15
JOY 150515P00033000 P 05/15/15 33.0 0.15 0.22
JOY 150515P00034000 P 05/15/15 34.0 0.22 0.28
JOY 150515P00035000 P 05/15/15 35.0 0.31 0.43
JOY 150515P00036000 P 05/15/15 36.0 0.44 0.59
JOY 150515P00037000 P 05/15/15 37.0 0.64 0.75
JOY 150515P00038000 P 05/15/15 38.0 0.88 1.04
JOY 150515P00039000 P 05/15/15 39.0 1.22 1.39
JOY 150515P00040000 P 05/15/15 40.0 1.67 1.85
JOY 150515P00041000 P 05/15/15 41.0 2.16 2.40
JOY 150515P00042000 P 05/15/15 42.0 2.78 3.05
JOY 150515P00043000 P 05/15/15 43.0 3.50 3.80
JOY 150515P00044000 P 05/15/15 44.0 4.35 4.65
JOY 150515P00045000 P 05/15/15 45.0 5.10 6.00
JOY 150515P00046000 P 05/15/15 46.0 6.00 7.30
JOY 150515P00047000 P 05/15/15 47.0 6.95 8.60
JOY 150515P00048000 P 05/15/15 48.0 7.85 9.55
JOY 150515P00050000 P 05/15/15 50.0 9.90 12.05
JOY 150717C00024000 C 07/17/15 24.0 14.00 16.30
JOY 150717C00025000 C 07/17/15 25.0 13.00 15.55
JOY 150717C00026000 C 07/17/15 26.0 12.00 15.15
JOY 150717C00027000 C 07/17/15 27.0 11.10 13.35
JOY 150717C00028000 C 07/17/15 28.0 10.15 12.25
JOY 150717C00029000 C 07/17/15 29.0 9.70 11.25
JOY 150717C00030000 C 07/17/15 30.0 8.60 10.45
JOY 150717C00031000 C 07/17/15 31.0 7.85 9.40
JOY 150717C00032000 C 07/17/15 32.0 7.00 8.50
JOY 150717C00033000 C 07/17/15 33.0 6.15 7.65
JOY 150717C00034000 C 07/17/15 34.0 6.40 6.80
JOY 150717C00035000 C 07/17/15 35.0 5.60 6.00
JOY 150717C00036000 C 07/17/15 36.0 4.85 5.20
JOY 150717C00037000 C 07/17/15 37.0 4.20 4.50
JOY 150717C00038000 C 07/17/15 38.0 3.55 3.85
JOY 150717C00039000 C 07/17/15 39.0 2.90 3.25
JOY 150717C00040000 C 07/17/15 40.0 2.39 2.56
JOY 150717C00041000 C 07/17/15 41.0 2.00 2.21
JOY 150717C00042000 C 07/17/15 42.0 1.56 1.74
JOY 150717C00043000 C 07/17/15 43.0 1.26 1.44
JOY 150717C00044000 C 07/17/15 44.0 0.99 1.12
JOY 150717C00045000 C 07/17/15 45.0 0.74 0.90
JOY 150717C00046000 C 07/17/15 46.0 0.55 0.71
JOY 150717C00047000 C 07/17/15 47.0 0.42 0.59
JOY 150717C00048000 C 07/17/15 48.0 0.30 0.43
JOY 150717C00049000 C 07/17/15 49.0 0.22 0.35
JOY 150717C00050000 C 07/17/15 50.0 0.15 0.24
JOY 150717C00052500 C 07/17/15 52.5 0.07 0.11
JOY 150717C00055000 C 07/17/15 55.0 0.02 0.06
JOY 150717C00057500 C 07/17/15 57.5 0.01 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 0.04
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 0.04 0.10
JOY 150717P00025000 P 07/17/15 25.0 0.06 0.12
JOY 150717P00026000 P 07/17/15 26.0 0.08 0.16
JOY 150717P00027000 P 07/17/15 27.0 0.12 0.21
JOY 150717P00028000 P 07/17/15 28.0 0.16 0.26
JOY 150717P00029000 P 07/17/15 29.0 0.22 0.33
JOY 150717P00030000 P 07/17/15 30.0 0.29 0.40
JOY 150717P00031000 P 07/17/15 31.0 0.38 0.51
JOY 150717P00032000 P 07/17/15 32.0 0.46 0.62
JOY 150717P00033000 P 07/17/15 33.0 0.61 0.78
JOY 150717P00034000 P 07/17/15 34.0 0.80 0.96
JOY 150717P00035000 P 07/17/15 35.0 1.00 1.17
JOY 150717P00036000 P 07/17/15 36.0 1.25 1.44
JOY 150717P00037000 P 07/17/15 37.0 1.54 1.75
JOY 150717P00038000 P 07/17/15 38.0 1.88 2.12
JOY 150717P00039000 P 07/17/15 39.0 2.27 2.54
JOY 150717P00040000 P 07/17/15 40.0 2.79 2.95
JOY 150717P00041000 P 07/17/15 41.0 3.25 3.55
JOY 150717P00042000 P 07/17/15 42.0 3.85 4.15
JOY 150717P00043000 P 07/17/15 43.0 4.50 4.80
JOY 150717P00044000 P 07/17/15 44.0 5.25 5.55
JOY 150717P00045000 P 07/17/15 45.0 5.95 6.40
JOY 150717P00046000 P 07/17/15 46.0 6.75 7.10
JOY 150717P00047000 P 07/17/15 47.0 7.60 7.95
JOY 150717P00048000 P 07/17/15 48.0 8.45 9.15
JOY 150717P00049000 P 07/17/15 49.0 9.30 10.30
JOY 150717P00050000 P 07/17/15 50.0 10.10 11.30
JOY 150717P00052500 P 07/17/15 52.5 12.10 13.80
JOY 150717P00055000 P 07/17/15 55.0 14.90 16.30
JOY 150717P00057500 P 07/17/15 57.5 17.30 19.70
JOY 150717P00060000 P 07/17/15 60.0 19.75 21.30
JOY 150717P00062500 P 07/17/15 62.5 22.25 23.80
JOY 150717P00065000 P 07/17/15 65.0 24.75 26.30
JOY 150717P00070000 P 07/17/15 70.0 29.55 32.60
JOY 150717P00075000 P 07/17/15 75.0 34.70 36.30
JOY 151016C00022000 C 10/16/15 22.0 16.00 18.25
JOY 151016C00023000 C 10/16/15 23.0 14.60 18.15
JOY 151016C00024000 C 10/16/15 24.0 14.50 16.30
JOY 151016C00025000 C 10/16/15 25.0 13.55 15.30
JOY 151016C00026000 C 10/16/15 26.0 12.65 14.50
JOY 151016C00027000 C 10/16/15 27.0 11.70 13.35
JOY 151016C00028000 C 10/16/15 28.0 10.80 12.45
JOY 151016C00029000 C 10/16/15 29.0 9.95 11.55
JOY 151016C00030000 C 10/16/15 30.0 9.10 10.80
JOY 151016C00031000 C 10/16/15 31.0 8.30 9.80
JOY 151016C00032000 C 10/16/15 32.0 8.55 8.95
JOY 151016C00033000 C 10/16/15 33.0 7.65 8.15
JOY 151016C00034000 C 10/16/15 34.0 6.90 7.40
JOY 151016C00035000 C 10/16/15 35.0 6.30 6.70
JOY 151016C00036000 C 10/16/15 36.0 5.45 6.00
JOY 151016C00037000 C 10/16/15 37.0 5.00 5.30
JOY 151016C00038000 C 10/16/15 38.0 4.40 4.70
JOY 151016C00039000 C 10/16/15 39.0 3.85 4.15
JOY 151016C00040000 C 10/16/15 40.0 3.35 3.60
JOY 151016C00041000 C 10/16/15 41.0 2.86 3.15
JOY 151016C00042000 C 10/16/15 42.0 2.43 2.69
JOY 151016C00043000 C 10/16/15 43.0 2.07 2.30
JOY 151016C00044000 C 10/16/15 44.0 1.74 1.96
JOY 151016C00045000 C 10/16/15 45.0 1.45 1.68
JOY 151016C00046000 C 10/16/15 46.0 1.19 1.47
JOY 151016C00047000 C 10/16/15 47.0 0.98 1.11
JOY 151016C00048000 C 10/16/15 48.0 0.80 0.95
JOY 151016C00049000 C 10/16/15 49.0 0.64 0.82
JOY 151016C00050000 C 10/16/15 50.0 0.51 0.65
JOY 151016C00052500 C 10/16/15 52.5 0.28 0.39
JOY 151016C00055000 C 10/16/15 55.0 0.16 0.23
JOY 151016C00060000 C 10/16/15 60.0 0.04 0.08
JOY 151016C00065000 C 10/16/15 65.0 0.00 0.04
JOY 151016P00022000 P 10/16/15 22.0 0.10 0.19
JOY 151016P00023000 P 10/16/15 23.0 0.13 0.23
JOY 151016P00024000 P 10/16/15 24.0 0.18 0.28
JOY 151016P00025000 P 10/16/15 25.0 0.24 0.34
JOY 151016P00026000 P 10/16/15 26.0 0.30 0.42
JOY 151016P00027000 P 10/16/15 27.0 0.38 0.51
JOY 151016P00028000 P 10/16/15 28.0 0.44 0.61
JOY 151016P00029000 P 10/16/15 29.0 0.55 0.75
JOY 151016P00030000 P 10/16/15 30.0 0.72 0.89
JOY 151016P00031000 P 10/16/15 31.0 0.88 1.04
JOY 151016P00032000 P 10/16/15 32.0 1.06 1.24
JOY 151016P00033000 P 10/16/15 33.0 1.26 1.48
JOY 151016P00034000 P 10/16/15 34.0 1.50 1.72
JOY 151016P00035000 P 10/16/15 35.0 1.79 2.01
JOY 151016P00036000 P 10/16/15 36.0 2.08 2.34
JOY 151016P00037000 P 10/16/15 37.0 2.45 2.71
JOY 151016P00038000 P 10/16/15 38.0 2.81 3.10
JOY 151016P00039000 P 10/16/15 39.0 3.30 3.55
JOY 151016P00040000 P 10/16/15 40.0 3.80 4.00
JOY 151016P00041000 P 10/16/15 41.0 4.30 4.55
JOY 151016P00042000 P 10/16/15 42.0 4.85 5.15
JOY 151016P00043000 P 10/16/15 43.0 5.45 5.80
JOY 151016P00044000 P 10/16/15 44.0 6.10 6.50
JOY 151016P00045000 P 10/16/15 45.0 6.80 7.20
JOY 151016P00046000 P 10/16/15 46.0 7.55 7.95
JOY 151016P00047000 P 10/16/15 47.0 8.30 8.70
JOY 151016P00048000 P 10/16/15 48.0 9.15 9.55
JOY 151016P00049000 P 10/16/15 49.0 9.95 10.35
JOY 151016P00050000 P 10/16/15 50.0 10.85 11.25
JOY 151016P00052500 P 10/16/15 52.5 12.85 15.15
JOY 151016P00055000 P 10/16/15 55.0 15.30 17.50
JOY 151016P00060000 P 10/16/15 60.0 19.95 22.70
JOY 151016P00065000 P 10/16/15 65.0 24.85 27.55
JOY 160115C00020000 C 01/15/16 20.0 17.60 20.45
JOY 160115C00023000 C 01/15/16 23.0 15.55 17.45
JOY 160115C00025000 C 01/15/16 25.0 12.80 15.55
JOY 160115C00028000 C 01/15/16 28.0 10.10 13.20
JOY 160115C00030000 C 01/15/16 30.0 9.00 11.05
JOY 160115C00033000 C 01/15/16 33.0 6.50 10.65
JOY 160115C00035000 C 01/15/16 35.0 6.80 7.25
JOY 160115C00038000 C 01/15/16 38.0 5.00 5.45
JOY 160115C00040000 C 01/15/16 40.0 4.00 4.35
JOY 160115C00043000 C 01/15/16 43.0 2.71 3.05
JOY 160115C00045000 C 01/15/16 45.0 2.06 2.30
JOY 160115C00047000 C 01/15/16 47.0 1.52 1.83
JOY 160115C00048000 C 01/15/16 48.0 1.00 3.25
JOY 160115C00050000 C 01/15/16 50.0 0.92 1.10
JOY 160115C00052500 C 01/15/16 52.5 0.57 0.72
JOY 160115C00055000 C 01/15/16 55.0 0.35 0.47
JOY 160115C00057500 C 01/15/16 57.5 0.21 0.30
JOY 160115C00060000 C 01/15/16 60.0 0.11 0.19
JOY 160115C00062500 C 01/15/16 62.5 0.05 0.13
JOY 160115C00065000 C 01/15/16 65.0 0.02 0.08
JOY 160115C00067500 C 01/15/16 67.5 0.02 0.09
JOY 160115C00070000 C 01/15/16 70.0 0.00 0.05
JOY 160115C00072500 C 01/15/16 72.5 0.00 0.05
JOY 160115C00075000 C 01/15/16 75.0 0.00 0.04
JOY 160115C00080000 C 01/15/16 80.0 0.00 0.04
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 0.00 0.04
JOY 160115P00020000 P 01/15/16 20.0 0.13 0.23
JOY 160115P00023000 P 01/15/16 23.0 0.29 0.40
JOY 160115P00025000 P 01/15/16 25.0 0.46 0.59
JOY 160115P00028000 P 01/15/16 28.0 0.77 1.00
JOY 160115P00030000 P 01/15/16 30.0 1.09 1.34
JOY 160115P00033000 P 01/15/16 33.0 1.76 2.09
JOY 160115P00035000 P 01/15/16 35.0 2.44 2.70
JOY 160115P00038000 P 01/15/16 38.0 3.60 3.90
JOY 160115P00040000 P 01/15/16 40.0 4.55 4.85
JOY 160115P00043000 P 01/15/16 43.0 6.20 6.55
JOY 160115P00045000 P 01/15/16 45.0 7.65 7.90
JOY 160115P00047000 P 01/15/16 47.0 9.05 9.35
JOY 160115P00048000 P 01/15/16 48.0 7.65 12.45
JOY 160115P00050000 P 01/15/16 50.0 11.30 13.10
JOY 160115P00052500 P 01/15/16 52.5 13.20 16.30
JOY 160115P00055000 P 01/15/16 55.0 15.45 18.50
JOY 160115P00057500 P 01/15/16 57.5 17.85 20.60
JOY 160115P00060000 P 01/15/16 60.0 20.05 23.00
JOY 160115P00062500 P 01/15/16 62.5 22.30 25.45
JOY 160115P00065000 P 01/15/16 65.0 24.75 27.90
JOY 160115P00067500 P 01/15/16 67.5 27.25 30.35
JOY 160115P00070000 P 01/15/16 70.0 29.70 32.60
JOY 160115P00072500 P 01/15/16 72.5 31.80 35.20
JOY 160115P00075000 P 01/15/16 75.0 34.70 37.60
JOY 160115P00080000 P 01/15/16 80.0 39.00 42.60
JOY 160115P00085000 P 01/15/16 85.0 44.15 47.60
JOY 160115P00090000 P 01/15/16 90.0 49.15 52.60
JOY 160115P00095000 P 01/15/16 95.0 54.10 57.60
JOY 170120C00020000 C 01/20/17 20.0 17.50 21.30
JOY 170120C00023000 C 01/20/17 23.0 14.30 17.95
JOY 170120C00025000 C 01/20/17 25.0 12.65 16.30
JOY 170120C00028000 C 01/20/17 28.0 10.35 14.05
JOY 170120C00030000 C 01/20/17 30.0 10.10 12.40
JOY 170120C00033000 C 01/20/17 33.0 6.95 10.45
JOY 170120C00035000 C 01/20/17 35.0 8.55 9.20
JOY 170120C00038000 C 01/20/17 38.0 6.90 7.50
JOY 170120C00040000 C 01/20/17 40.0 5.95 6.55
JOY 170120C00043000 C 01/20/17 43.0 4.70 5.25
JOY 170120C00045000 C 01/20/17 45.0 3.95 4.50
JOY 170120C00047000 C 01/20/17 47.0 3.30 3.80
JOY 170120C00050000 C 01/20/17 50.0 2.45 3.00
JOY 170120C00052500 C 01/20/17 52.5 1.92 2.31
JOY 170120C00055000 C 01/20/17 55.0 1.18 1.97
JOY 170120C00057500 C 01/20/17 57.5 1.12 1.48
JOY 170120C00060000 C 01/20/17 60.0 0.86 1.15
JOY 170120C00062500 C 01/20/17 62.5 0.65 0.92
JOY 170120C00065000 C 01/20/17 65.0 0.47 0.72
JOY 170120C00067500 C 01/20/17 67.5 0.36 0.56
JOY 170120C00070000 C 01/20/17 70.0 0.24 0.43
JOY 170120C00075000 C 01/20/17 75.0 0.11 0.25
JOY 170120C00080000 C 01/20/17 80.0 0.00 0.14
JOY 170120C00085000 C 01/20/17 85.0 0.00 0.10
JOY 170120P00020000 P 01/20/17 20.0 0.73 0.93
JOY 170120P00023000 P 01/20/17 23.0 1.19 1.44
JOY 170120P00025000 P 01/20/17 25.0 1.56 1.85
JOY 170120P00028000 P 01/20/17 28.0 2.15 2.59
JOY 170120P00030000 P 01/20/17 30.0 2.80 3.15
JOY 170120P00033000 P 01/20/17 33.0 3.85 4.15
JOY 170120P00035000 P 01/20/17 35.0 4.60 4.95
JOY 170120P00038000 P 01/20/17 38.0 6.00 6.30
JOY 170120P00040000 P 01/20/17 40.0 6.95 7.35
JOY 170120P00043000 P 01/20/17 43.0 8.60 9.05
JOY 170120P00045000 P 01/20/17 45.0 9.75 10.30
JOY 170120P00047000 P 01/20/17 47.0 11.00 11.65
JOY 170120P00050000 P 01/20/17 50.0 13.15 13.80
JOY 170120P00052500 P 01/20/17 52.5 15.10 15.70
JOY 170120P00055000 P 01/20/17 55.0 17.05 17.90
JOY 170120P00057500 P 01/20/17 57.5 18.20 22.05
JOY 170120P00060000 P 01/20/17 60.0 20.40 24.55
JOY 170120P00062500 P 01/20/17 62.5 22.65 26.80
JOY 170120P00065000 P 01/20/17 65.0 24.95 29.05
JOY 170120P00067500 P 01/20/17 67.5 27.30 31.40
JOY 170120P00070000 P 01/20/17 70.0 29.15 32.80
JOY 170120P00075000 P 01/20/17 75.0 34.00 37.60
JOY 170120P00080000 P 01/20/17 80.0 39.00 42.40
JOY 170120P00085000 P 01/20/17 85.0 44.00 47.40

OPRA data is delayed 15 minutes.