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 (2014-06-06)Premium Content

Joy Global Inc (JOY)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 140801C00045000 C 08/01/14 45.0 16.05 17.60
JOY 140801C00046000 C 08/01/14 46.0 14.85 16.85
JOY 140801C00047000 C 08/01/14 47.0 13.80 15.85
JOY 140801C00048000 C 08/01/14 48.0 13.05 14.55
JOY 140801C00049000 C 08/01/14 49.0 11.85 13.40
JOY 140801C00050000 C 08/01/14 50.0 11.10 12.25
JOY 140801C00053000 C 08/01/14 53.0 8.05 9.30
JOY 140801C00054000 C 08/01/14 54.0 6.95 8.30
JOY 140801C00055000 C 08/01/14 55.0 6.00 7.75
JOY 140801C00055500 C 08/01/14 55.5 5.50 7.25
JOY 140801C00056000 C 08/01/14 56.0 5.00 6.75
JOY 140801C00056500 C 08/01/14 56.5 4.55 5.90
JOY 140801C00057000 C 08/01/14 57.0 4.05 5.25
JOY 140801C00057500 C 08/01/14 57.5 3.55 4.90
JOY 140801C00058000 C 08/01/14 58.0 3.20 4.30
JOY 140801C00058500 C 08/01/14 58.5 2.75 3.85
JOY 140801C00059000 C 08/01/14 59.0 2.28 3.30
JOY 140801C00059500 C 08/01/14 59.5 1.55 2.54
JOY 140801C00060000 C 08/01/14 60.0 1.46 2.40
JOY 140801C00060500 C 08/01/14 60.5 1.08 1.87
JOY 140801C00061000 C 08/01/14 61.0 0.61 1.21
JOY 140801C00061500 C 08/01/14 61.5 0.35 0.87
JOY 140801C00062000 C 08/01/14 62.0 0.21 0.74
JOY 140801C00062500 C 08/01/14 62.5 0.17 0.53
JOY 140801C00063000 C 08/01/14 63.0 0.15 0.40
JOY 140801C00063500 C 08/01/14 63.5 0.02 0.35
JOY 140801C00064000 C 08/01/14 64.0 0.08 0.29
JOY 140801C00064500 C 08/01/14 64.5 0.11 0.27
JOY 140801C00065000 C 08/01/14 65.0 0.12 0.24
JOY 140801C00065500 C 08/01/14 65.5 0.05 0.25
JOY 140801C00066000 C 08/01/14 66.0 0.02 0.28
JOY 140801C00066500 C 08/01/14 66.5 0.00 0.27
JOY 140801C00067000 C 08/01/14 67.0 0.00 0.26
JOY 140801C00067500 C 08/01/14 67.5 0.00 0.21
JOY 140801C00068000 C 08/01/14 68.0 0.00 0.25
JOY 140801C00068500 C 08/01/14 68.5 0.00 0.25
JOY 140801C00069000 C 08/01/14 69.0 0.00 0.25
JOY 140801C00069500 C 08/01/14 69.5 0.00 0.22
JOY 140801C00070000 C 08/01/14 70.0 0.00 0.16
JOY 140801C00070500 C 08/01/14 70.5 0.00 0.15
JOY 140801C00071000 C 08/01/14 71.0 0.00 0.15
JOY 140801C00072000 C 08/01/14 72.0 0.00 0.04
JOY 140801C00075000 C 08/01/14 75.0 0.00 0.18
JOY 140801C00080000 C 08/01/14 80.0 0.00 0.22
JOY 140801C00085000 C 08/01/14 85.0 0.00 0.25
JOY 140801C00090000 C 08/01/14 90.0 0.00 0.25
JOY 140801C00095000 C 08/01/14 95.0 0.00 0.25
JOY 140801P00045000 P 08/01/14 45.0 0.00 0.25
JOY 140801P00046000 P 08/01/14 46.0 0.00 0.25
JOY 140801P00047000 P 08/01/14 47.0 0.00 0.25
JOY 140801P00048000 P 08/01/14 48.0 0.00 0.25
JOY 140801P00049000 P 08/01/14 49.0 0.00 0.25
JOY 140801P00050000 P 08/01/14 50.0 0.00 0.15
JOY 140801P00053000 P 08/01/14 53.0 0.00 0.22
JOY 140801P00054000 P 08/01/14 54.0 0.00 0.25
JOY 140801P00055000 P 08/01/14 55.0 0.00 0.25
JOY 140801P00055500 P 08/01/14 55.5 0.00 0.03
JOY 140801P00056000 P 08/01/14 56.0 0.00 0.05
JOY 140801P00056500 P 08/01/14 56.5 0.00 0.25
JOY 140801P00057000 P 08/01/14 57.0 0.00 0.05
JOY 140801P00057500 P 08/01/14 57.5 0.00 0.25
JOY 140801P00058000 P 08/01/14 58.0 0.00 0.25
JOY 140801P00058500 P 08/01/14 58.5 0.00 0.25
JOY 140801P00059000 P 08/01/14 59.0 0.03 0.26
JOY 140801P00059500 P 08/01/14 59.5 0.06 0.30
JOY 140801P00060000 P 08/01/14 60.0 0.17 0.41
JOY 140801P00060500 P 08/01/14 60.5 0.34 0.48
JOY 140801P00061000 P 08/01/14 61.0 0.43 0.68
JOY 140801P00061500 P 08/01/14 61.5 0.72 1.13
JOY 140801P00062000 P 08/01/14 62.0 0.97 1.34
JOY 140801P00062500 P 08/01/14 62.5 1.45 1.76
JOY 140801P00063000 P 08/01/14 63.0 1.62 2.19
JOY 140801P00063500 P 08/01/14 63.5 1.82 2.68
JOY 140801P00064000 P 08/01/14 64.0 1.71 3.25
JOY 140801P00064500 P 08/01/14 64.5 2.33 3.70
JOY 140801P00065000 P 08/01/14 65.0 2.88 4.05
JOY 140801P00065500 P 08/01/14 65.5 3.50 4.80
JOY 140801P00066000 P 08/01/14 66.0 4.00 5.05
JOY 140801P00066500 P 08/01/14 66.5 4.90 5.85
JOY 140801P00067000 P 08/01/14 67.0 4.75 6.10
JOY 140801P00067500 P 08/01/14 67.5 5.25 6.55
JOY 140801P00068000 P 08/01/14 68.0 5.85 7.05
JOY 140801P00068500 P 08/01/14 68.5 6.35 7.55
JOY 140801P00069000 P 08/01/14 69.0 6.75 8.00
JOY 140801P00069500 P 08/01/14 69.5 7.20 8.50
JOY 140801P00070000 P 08/01/14 70.0 7.65 9.30
JOY 140801P00070500 P 08/01/14 70.5 8.15 9.50
JOY 140801P00071000 P 08/01/14 71.0 8.80 10.00
JOY 140801P00072000 P 08/01/14 72.0 9.70 11.60
JOY 140801P00075000 P 08/01/14 75.0 12.85 14.00
JOY 140801P00080000 P 08/01/14 80.0 17.35 19.75
JOY 140801P00085000 P 08/01/14 85.0 22.25 24.15
JOY 140801P00090000 P 08/01/14 90.0 26.75 29.55
JOY 140801P00095000 P 08/01/14 95.0 31.75 34.55
JOY 140808C00050000 C 08/08/14 50.0 10.95 12.25
JOY 140808C00053000 C 08/08/14 53.0 7.80 9.95
JOY 140808C00054000 C 08/08/14 54.0 6.80 8.95
JOY 140808C00054500 C 08/08/14 54.5 6.05 8.45
JOY 140808C00055000 C 08/08/14 55.0 6.15 7.90
JOY 140808C00055500 C 08/08/14 55.5 5.10 7.50
JOY 140808C00056000 C 08/08/14 56.0 4.95 7.00
JOY 140808C00056500 C 08/08/14 56.5 4.50 6.50
JOY 140808C00057000 C 08/08/14 57.0 4.05 5.35
JOY 140808C00057500 C 08/08/14 57.5 3.90 5.60
JOY 140808C00058000 C 08/08/14 58.0 3.15 5.25
JOY 140808C00058500 C 08/08/14 58.5 2.80 3.85
JOY 140808C00059000 C 08/08/14 59.0 2.49 3.05
JOY 140808C00059500 C 08/08/14 59.5 2.13 2.90
JOY 140808C00060000 C 08/08/14 60.0 1.77 2.42
JOY 140808C00060500 C 08/08/14 60.5 1.43 2.14
JOY 140808C00061000 C 08/08/14 61.0 1.14 1.97
JOY 140808C00061500 C 08/08/14 61.5 0.92 1.36
JOY 140808C00062000 C 08/08/14 62.0 0.76 1.16
JOY 140808C00062500 C 08/08/14 62.5 0.62 0.89
JOY 140808C00063000 C 08/08/14 63.0 0.45 0.75
JOY 140808C00063500 C 08/08/14 63.5 0.34 0.74
JOY 140808C00064000 C 08/08/14 64.0 0.31 0.55
JOY 140808C00064500 C 08/08/14 64.5 0.21 0.51
JOY 140808C00065000 C 08/08/14 65.0 0.23 0.39
JOY 140808C00065500 C 08/08/14 65.5 0.14 0.32
JOY 140808C00066000 C 08/08/14 66.0 0.13 0.31
JOY 140808C00066500 C 08/08/14 66.5 0.12 0.30
JOY 140808C00067000 C 08/08/14 67.0 0.07 0.27
JOY 140808C00067500 C 08/08/14 67.5 0.07 0.19
JOY 140808C00068000 C 08/08/14 68.0 0.02 0.25
JOY 140808C00068500 C 08/08/14 68.5 0.03 0.23
JOY 140808C00069000 C 08/08/14 69.0 0.00 0.35
JOY 140808C00070000 C 08/08/14 70.0 0.00 0.17
JOY 140808C00072500 C 08/08/14 72.5 0.00 0.23
JOY 140808C00075000 C 08/08/14 75.0 0.00 0.25
JOY 140808P00050000 P 08/08/14 50.0 0.00 0.03
JOY 140808P00053000 P 08/08/14 53.0 0.00 0.25
JOY 140808P00054000 P 08/08/14 54.0 0.00 0.25
JOY 140808P00054500 P 08/08/14 54.5 0.00 0.26
JOY 140808P00055000 P 08/08/14 55.0 0.00 0.25
JOY 140808P00055500 P 08/08/14 55.5 0.00 0.26
JOY 140808P00056000 P 08/08/14 56.0 0.00 0.25
JOY 140808P00056500 P 08/08/14 56.5 0.00 0.31
JOY 140808P00057000 P 08/08/14 57.0 0.00 0.36
JOY 140808P00057500 P 08/08/14 57.5 0.06 0.40
JOY 140808P00058000 P 08/08/14 58.0 0.08 0.32
JOY 140808P00058500 P 08/08/14 58.5 0.13 0.35
JOY 140808P00059000 P 08/08/14 59.0 0.29 0.74
JOY 140808P00059500 P 08/08/14 59.5 0.36 0.91
JOY 140808P00060000 P 08/08/14 60.0 0.48 0.95
JOY 140808P00060500 P 08/08/14 60.5 0.71 1.30
JOY 140808P00061000 P 08/08/14 61.0 0.91 1.19
JOY 140808P00061500 P 08/08/14 61.5 1.18 1.47
JOY 140808P00062000 P 08/08/14 62.0 1.50 1.79
JOY 140808P00062500 P 08/08/14 62.5 1.63 2.14
JOY 140808P00063000 P 08/08/14 63.0 1.99 2.52
JOY 140808P00063500 P 08/08/14 63.5 2.26 2.88
JOY 140808P00064000 P 08/08/14 64.0 2.04 3.30
JOY 140808P00064500 P 08/08/14 64.5 2.98 3.95
JOY 140808P00065000 P 08/08/14 65.0 3.45 4.15
JOY 140808P00065500 P 08/08/14 65.5 3.50 4.80
JOY 140808P00066000 P 08/08/14 66.0 4.00 5.35
JOY 140808P00066500 P 08/08/14 66.5 3.90 5.85
JOY 140808P00067000 P 08/08/14 67.0 4.95 6.35
JOY 140808P00067500 P 08/08/14 67.5 4.80 6.85
JOY 140808P00068000 P 08/08/14 68.0 5.20 7.60
JOY 140808P00068500 P 08/08/14 68.5 5.55 7.85
JOY 140808P00069000 P 08/08/14 69.0 6.90 8.90
JOY 140808P00070000 P 08/08/14 70.0 7.75 9.90
JOY 140808P00072500 P 08/08/14 72.5 10.35 11.80
JOY 140808P00075000 P 08/08/14 75.0 12.85 14.05
JOY 140816C00040000 C 08/16/14 40.0 20.70 22.30
JOY 140816C00045000 C 08/16/14 45.0 16.10 17.20
JOY 140816C00050000 C 08/16/14 50.0 11.10 12.25
JOY 140816C00052500 C 08/16/14 52.5 8.55 9.70
JOY 140816C00055000 C 08/16/14 55.0 5.60 7.30
JOY 140816C00057500 C 08/16/14 57.5 3.85 4.85
JOY 140816C00059000 C 08/16/14 59.0 2.66 3.00
JOY 140816C00059500 C 08/16/14 59.5 2.30 2.55
JOY 140816C00060000 C 08/16/14 60.0 2.04 2.31
JOY 140816C00060500 C 08/16/14 60.5 1.72 1.90
JOY 140816C00061000 C 08/16/14 61.0 1.43 1.68
JOY 140816C00061500 C 08/16/14 61.5 1.19 1.37
JOY 140816C00062000 C 08/16/14 62.0 1.06 1.15
JOY 140816C00062500 C 08/16/14 62.5 0.88 0.99
JOY 140816C00063000 C 08/16/14 63.0 0.67 0.87
JOY 140816C00063500 C 08/16/14 63.5 0.56 0.78
JOY 140816C00064000 C 08/16/14 64.0 0.43 0.64
JOY 140816C00064500 C 08/16/14 64.5 0.36 0.55
JOY 140816C00065000 C 08/16/14 65.0 0.31 0.46
JOY 140816C00065500 C 08/16/14 65.5 0.29 0.40
JOY 140816C00066000 C 08/16/14 66.0 0.24 0.35
JOY 140816C00066500 C 08/16/14 66.5 0.20 0.31
JOY 140816C00067000 C 08/16/14 67.0 0.16 0.28
JOY 140816C00067500 C 08/16/14 67.5 0.17 0.23
JOY 140816C00068000 C 08/16/14 68.0 0.12 0.22
JOY 140816C00068500 C 08/16/14 68.5 0.11 0.20
JOY 140816C00070000 C 08/16/14 70.0 0.10 0.16
JOY 140816C00072500 C 08/16/14 72.5 0.04 0.15
JOY 140816C00075000 C 08/16/14 75.0 0.03 0.11
JOY 140816C00080000 C 08/16/14 80.0 0.02 0.13
JOY 140816P00040000 P 08/16/14 40.0 0.00 0.14
JOY 140816P00045000 P 08/16/14 45.0 0.00 0.04
JOY 140816P00050000 P 08/16/14 50.0 0.00 0.06
JOY 140816P00052500 P 08/16/14 52.5 0.00 0.04
JOY 140816P00055000 P 08/16/14 55.0 0.06 0.14
JOY 140816P00057500 P 08/16/14 57.5 0.16 0.32
JOY 140816P00059000 P 08/16/14 59.0 0.48 0.64
JOY 140816P00059500 P 08/16/14 59.5 0.62 0.79
JOY 140816P00060000 P 08/16/14 60.0 0.80 0.98
JOY 140816P00060500 P 08/16/14 60.5 0.98 1.20
JOY 140816P00061000 P 08/16/14 61.0 1.16 1.37
JOY 140816P00061500 P 08/16/14 61.5 1.43 1.61
JOY 140816P00062000 P 08/16/14 62.0 1.73 1.92
JOY 140816P00062500 P 08/16/14 62.5 1.99 2.27
JOY 140816P00063000 P 08/16/14 63.0 2.40 2.95
JOY 140816P00063500 P 08/16/14 63.5 2.69 3.00
JOY 140816P00064000 P 08/16/14 64.0 3.20 3.40
JOY 140816P00064500 P 08/16/14 64.5 3.55 3.85
JOY 140816P00065000 P 08/16/14 65.0 4.05 4.25
JOY 140816P00065500 P 08/16/14 65.5 4.35 4.80
JOY 140816P00066000 P 08/16/14 66.0 4.20 5.25
JOY 140816P00066500 P 08/16/14 66.5 4.65 5.65
JOY 140816P00067000 P 08/16/14 67.0 5.10 6.10
JOY 140816P00067500 P 08/16/14 67.5 5.45 6.60
JOY 140816P00068000 P 08/16/14 68.0 5.95 7.10
JOY 140816P00068500 P 08/16/14 68.5 6.35 7.55
JOY 140816P00070000 P 08/16/14 70.0 7.80 9.35
JOY 140816P00072500 P 08/16/14 72.5 10.45 11.65
JOY 140816P00075000 P 08/16/14 75.0 12.80 14.10
JOY 140816P00080000 P 08/16/14 80.0 17.25 19.05
JOY 140822C00053000 C 08/22/14 53.0 7.85 9.90
JOY 140822C00054000 C 08/22/14 54.0 6.95 9.00
JOY 140822C00054500 C 08/22/14 54.5 6.45 7.95
JOY 140822C00055000 C 08/22/14 55.0 5.70 8.10
JOY 140822C00055500 C 08/22/14 55.5 5.70 7.00
JOY 140822C00056000 C 08/22/14 56.0 5.05 7.15
JOY 140822C00056500 C 08/22/14 56.5 4.60 6.85
JOY 140822C00057000 C 08/22/14 57.0 4.35 6.25
JOY 140822C00057500 C 08/22/14 57.5 3.95 5.80
JOY 140822C00058000 C 08/22/14 58.0 3.55 5.35
JOY 140822C00058500 C 08/22/14 58.5 3.15 4.95
JOY 140822C00059000 C 08/22/14 59.0 2.88 3.60
JOY 140822C00059500 C 08/22/14 59.5 2.49 3.40
JOY 140822C00060000 C 08/22/14 60.0 2.30 2.60
JOY 140822C00060500 C 08/22/14 60.5 1.97 2.52
JOY 140822C00061000 C 08/22/14 61.0 1.59 2.46
JOY 140822C00061500 C 08/22/14 61.5 1.37 2.46
JOY 140822C00062000 C 08/22/14 62.0 1.17 2.22
JOY 140822C00062500 C 08/22/14 62.5 1.01 2.11
JOY 140822C00063000 C 08/22/14 63.0 0.73 1.77
JOY 140822C00063500 C 08/22/14 63.5 0.64 1.27
JOY 140822C00064000 C 08/22/14 64.0 0.57 1.11
JOY 140822C00064500 C 08/22/14 64.5 0.43 0.95
JOY 140822C00065000 C 08/22/14 65.0 0.35 0.78
JOY 140822C00065500 C 08/22/14 65.5 0.30 0.74
JOY 140822C00066000 C 08/22/14 66.0 0.23 0.60
JOY 140822C00066500 C 08/22/14 66.5 0.23 0.54
JOY 140822C00067000 C 08/22/14 67.0 0.03 0.48
JOY 140822C00067500 C 08/22/14 67.5 0.11 0.43
JOY 140822C00068000 C 08/22/14 68.0 0.04 0.39
JOY 140822C00068500 C 08/22/14 68.5 0.03 0.36
JOY 140822C00069000 C 08/22/14 69.0 0.03 0.33
JOY 140822C00070000 C 08/22/14 70.0 0.02 0.32
JOY 140822P00053000 P 08/22/14 53.0 0.00 0.29
JOY 140822P00054000 P 08/22/14 54.0 0.00 0.35
JOY 140822P00054500 P 08/22/14 54.5 0.00 0.41
JOY 140822P00055000 P 08/22/14 55.0 0.00 0.44
JOY 140822P00055500 P 08/22/14 55.5 0.01 0.30
JOY 140822P00056000 P 08/22/14 56.0 0.02 0.33
JOY 140822P00056500 P 08/22/14 56.5 0.05 0.37
JOY 140822P00057000 P 08/22/14 57.0 0.09 0.51
JOY 140822P00057500 P 08/22/14 57.5 0.14 0.56
JOY 140822P00058000 P 08/22/14 58.0 0.33 0.71
JOY 140822P00058500 P 08/22/14 58.5 0.44 0.79
JOY 140822P00059000 P 08/22/14 59.0 0.48 0.90
JOY 140822P00059500 P 08/22/14 59.5 0.63 1.09
JOY 140822P00060000 P 08/22/14 60.0 0.81 1.57
JOY 140822P00060500 P 08/22/14 60.5 1.03 1.71
JOY 140822P00061000 P 08/22/14 61.0 1.18 2.02
JOY 140822P00061500 P 08/22/14 61.5 1.52 2.28
JOY 140822P00062000 P 08/22/14 62.0 1.81 2.55
JOY 140822P00062500 P 08/22/14 62.5 2.15 2.85
JOY 140822P00063000 P 08/22/14 63.0 2.46 3.15
JOY 140822P00063500 P 08/22/14 63.5 2.76 3.95
JOY 140822P00064000 P 08/22/14 64.0 3.25 4.35
JOY 140822P00064500 P 08/22/14 64.5 3.25 4.25
JOY 140822P00065000 P 08/22/14 65.0 3.75 4.90
JOY 140822P00065500 P 08/22/14 65.5 3.90 5.10
JOY 140822P00066000 P 08/22/14 66.0 3.65 5.55
JOY 140822P00066500 P 08/22/14 66.5 4.10 6.35
JOY 140822P00067000 P 08/22/14 67.0 5.15 6.80
JOY 140822P00067500 P 08/22/14 67.5 5.55 6.90
JOY 140822P00068000 P 08/22/14 68.0 6.05 8.00
JOY 140822P00068500 P 08/22/14 68.5 6.30 8.40
JOY 140822P00069000 P 08/22/14 69.0 6.35 9.00
JOY 140822P00070000 P 08/22/14 70.0 7.65 9.70
JOY 140829C00053000 C 08/29/14 53.0 7.45 10.90
JOY 140829C00053500 C 08/29/14 53.5 6.95 10.45
JOY 140829C00054000 C 08/29/14 54.0 6.55 8.75
JOY 140829C00054500 C 08/29/14 54.5 6.10 8.30
JOY 140829C00055000 C 08/29/14 55.0 5.70 7.85
JOY 140829C00055500 C 08/29/14 55.5 5.25 7.30
JOY 140829C00056000 C 08/29/14 56.0 4.85 6.90
JOY 140829C00056500 C 08/29/14 56.5 4.40 6.55
JOY 140829C00057000 C 08/29/14 57.0 4.00 5.95
JOY 140829C00057500 C 08/29/14 57.5 3.60 6.85
JOY 140829C00058000 C 08/29/14 58.0 3.80 5.10
JOY 140829C00058500 C 08/29/14 58.5 3.05 4.65
JOY 140829C00059000 C 08/29/14 59.0 3.10 4.10
JOY 140829C00059500 C 08/29/14 59.5 2.84 3.55
JOY 140829C00060000 C 08/29/14 60.0 2.25 2.91
JOY 140829C00060500 C 08/29/14 60.5 2.01 2.96
JOY 140829C00061000 C 08/29/14 61.0 1.79 2.77
JOY 140829C00061500 C 08/29/14 61.5 1.55 2.70
JOY 140829C00062000 C 08/29/14 62.0 1.56 2.13
JOY 140829C00062500 C 08/29/14 62.5 1.38 1.89
JOY 140829C00063000 C 08/29/14 63.0 1.20 1.96
JOY 140829C00063500 C 08/29/14 63.5 0.84 1.76
JOY 140829C00064000 C 08/29/14 64.0 0.90 2.04
JOY 140829C00064500 C 08/29/14 64.5 0.77 1.59
JOY 140829C00065000 C 08/29/14 65.0 0.60 1.38
JOY 140829C00065500 C 08/29/14 65.5 0.38 2.35
JOY 140829C00066000 C 08/29/14 66.0 0.49 2.25
JOY 140829C00066500 C 08/29/14 66.5 0.46 0.88
JOY 140829C00067000 C 08/29/14 67.0 0.00 1.75
JOY 140829C00067500 C 08/29/14 67.5 0.17 2.46
JOY 140829C00068000 C 08/29/14 68.0 0.00 1.93
JOY 140829C00069000 C 08/29/14 69.0 0.00 3.30
JOY 140829C00070000 C 08/29/14 70.0 0.00 1.85
JOY 140829P00053000 P 08/29/14 53.0 0.00 2.90
JOY 140829P00053500 P 08/29/14 53.5 0.00 2.96
JOY 140829P00054000 P 08/29/14 54.0 0.00 3.05
JOY 140829P00054500 P 08/29/14 54.5 0.00 3.10
JOY 140829P00055000 P 08/29/14 55.0 0.00 3.15
JOY 140829P00055500 P 08/29/14 55.5 0.00 3.30
JOY 140829P00056000 P 08/29/14 56.0 0.00 2.05
JOY 140829P00056500 P 08/29/14 56.5 0.00 1.75
JOY 140829P00057000 P 08/29/14 57.0 0.00 3.65
JOY 140829P00057500 P 08/29/14 57.5 0.65 2.12
JOY 140829P00058000 P 08/29/14 58.0 0.67 1.26
JOY 140829P00058500 P 08/29/14 58.5 0.24 2.32
JOY 140829P00059000 P 08/29/14 59.0 1.01 2.44
JOY 140829P00059500 P 08/29/14 59.5 1.17 1.70
JOY 140829P00060000 P 08/29/14 60.0 0.98 1.78
JOY 140829P00060500 P 08/29/14 60.5 1.58 2.01
JOY 140829P00061000 P 08/29/14 61.0 1.66 2.59
JOY 140829P00061500 P 08/29/14 61.5 2.11 2.95
JOY 140829P00062000 P 08/29/14 62.0 2.24 2.99
JOY 140829P00062500 P 08/29/14 62.5 2.74 3.25
JOY 140829P00063000 P 08/29/14 63.0 3.00 3.85
JOY 140829P00063500 P 08/29/14 63.5 2.70 4.00
JOY 140829P00064000 P 08/29/14 64.0 3.70 4.45
JOY 140829P00064500 P 08/29/14 64.5 3.90 4.85
JOY 140829P00065000 P 08/29/14 65.0 3.60 5.30
JOY 140829P00065500 P 08/29/14 65.5 3.20 6.30
JOY 140829P00066000 P 08/29/14 66.0 3.55 6.70
JOY 140829P00066500 P 08/29/14 66.5 3.95 7.20
JOY 140829P00067000 P 08/29/14 67.0 4.35 7.60
JOY 140829P00067500 P 08/29/14 67.5 4.75 7.95
JOY 140829P00068000 P 08/29/14 68.0 6.35 8.40
JOY 140829P00069000 P 08/29/14 69.0 6.05 8.85
JOY 140829P00070000 P 08/29/14 70.0 7.00 10.90
JOY 140905C00053000 C 09/05/14 53.0 8.05 10.00
JOY 140905C00054000 C 09/05/14 54.0 7.10 9.15
JOY 140905C00055000 C 09/05/14 55.0 6.25 8.25
JOY 140905C00056000 C 09/05/14 56.0 5.40 6.90
JOY 140905C00056500 C 09/05/14 56.5 4.95 6.50
JOY 140905C00057000 C 09/05/14 57.0 4.55 6.25
JOY 140905C00057500 C 09/05/14 57.5 4.30 5.55
JOY 140905C00058000 C 09/05/14 58.0 3.90 5.75
JOY 140905C00058500 C 09/05/14 58.5 3.55 4.70
JOY 140905C00059000 C 09/05/14 59.0 3.25 4.35
JOY 140905C00059500 C 09/05/14 59.5 2.99 4.00
JOY 140905C00060000 C 09/05/14 60.0 2.63 3.30
JOY 140905C00060500 C 09/05/14 60.5 2.41 3.40
JOY 140905C00061000 C 09/05/14 61.0 2.04 3.15
JOY 140905C00061500 C 09/05/14 61.5 1.87 2.87
JOY 140905C00062000 C 09/05/14 62.0 1.68 2.17
JOY 140905C00062500 C 09/05/14 62.5 1.39 2.40
JOY 140905C00063000 C 09/05/14 63.0 1.28 2.57
JOY 140905C00063500 C 09/05/14 63.5 1.11 1.76
JOY 140905C00064000 C 09/05/14 64.0 1.04 2.07
JOY 140905C00064500 C 09/05/14 64.5 0.90 1.60
JOY 140905C00065000 C 09/05/14 65.0 0.71 1.46
JOY 140905C00065500 C 09/05/14 65.5 0.45 1.33
JOY 140905C00066000 C 09/05/14 66.0 0.45 1.21
JOY 140905C00066500 C 09/05/14 66.5 0.49 0.89
JOY 140905C00067000 C 09/05/14 67.0 0.34 1.00
JOY 140905C00067500 C 09/05/14 67.5 0.17 0.90
JOY 140905C00068000 C 09/05/14 68.0 0.11 0.83
JOY 140905C00068500 C 09/05/14 68.5 0.07 0.77
JOY 140905C00069000 C 09/05/14 69.0 0.04 0.71
JOY 140905C00069500 C 09/05/14 69.5 0.15 0.65
JOY 140905C00070000 C 09/05/14 70.0 0.08 0.68
JOY 140905C00070500 C 09/05/14 70.5 0.00 0.63
JOY 140905C00071000 C 09/05/14 71.0 0.00 0.57
JOY 140905P00053000 P 09/05/14 53.0 0.05 0.54
JOY 140905P00054000 P 09/05/14 54.0 0.11 0.66
JOY 140905P00055000 P 09/05/14 55.0 0.18 0.82
JOY 140905P00056000 P 09/05/14 56.0 0.29 1.01
JOY 140905P00056500 P 09/05/14 56.5 0.36 1.12
JOY 140905P00057000 P 09/05/14 57.0 0.46 1.25
JOY 140905P00057500 P 09/05/14 57.5 0.54 1.39
JOY 140905P00058000 P 09/05/14 58.0 0.67 1.33
JOY 140905P00058500 P 09/05/14 58.5 0.77 1.71
JOY 140905P00059000 P 09/05/14 59.0 0.91 1.88
JOY 140905P00059500 P 09/05/14 59.5 1.09 1.90
JOY 140905P00060000 P 09/05/14 60.0 1.26 2.30
JOY 140905P00060500 P 09/05/14 60.5 1.45 2.29
JOY 140905P00061000 P 09/05/14 61.0 1.48 2.55
JOY 140905P00061500 P 09/05/14 61.5 2.02 2.98
JOY 140905P00062000 P 09/05/14 62.0 2.17 3.40
JOY 140905P00062500 P 09/05/14 62.5 2.54 3.45
JOY 140905P00063000 P 09/05/14 63.0 2.98 3.80
JOY 140905P00063500 P 09/05/14 63.5 2.85 4.15
JOY 140905P00064000 P 09/05/14 64.0 3.85 4.50
JOY 140905P00064500 P 09/05/14 64.5 3.85 5.05
JOY 140905P00065000 P 09/05/14 65.0 3.95 5.25
JOY 140905P00065500 P 09/05/14 65.5 3.95 5.70
JOY 140905P00066000 P 09/05/14 66.0 4.25 6.25
JOY 140905P00066500 P 09/05/14 66.5 4.70 6.50
JOY 140905P00067000 P 09/05/14 67.0 5.05 6.95
JOY 140905P00067500 P 09/05/14 67.5 5.45 7.45
JOY 140905P00068000 P 09/05/14 68.0 6.35 7.85
JOY 140905P00068500 P 09/05/14 68.5 6.30 8.35
JOY 140905P00069000 P 09/05/14 69.0 6.30 9.35
JOY 140905P00069500 P 09/05/14 69.5 6.90 9.85
JOY 140905P00070000 P 09/05/14 70.0 7.65 9.70
JOY 140905P00070500 P 09/05/14 70.5 7.65 10.75
JOY 140905P00071000 P 09/05/14 71.0 9.00 10.70
JOY 140920C00050000 C 09/20/14 50.0 11.20 12.45
JOY 140920C00055000 C 09/20/14 55.0 6.65 7.90
JOY 140920C00057500 C 09/20/14 57.5 4.70 5.10
JOY 140920C00060000 C 09/20/14 60.0 3.20 3.40
JOY 140920C00062500 C 09/20/14 62.5 2.00 2.18
JOY 140920C00065000 C 09/20/14 65.0 1.19 1.45
JOY 140920C00067500 C 09/20/14 67.5 0.59 0.92
JOY 140920C00070000 C 09/20/14 70.0 0.28 0.52
JOY 140920C00072500 C 09/20/14 72.5 0.25 0.41
JOY 140920C00075000 C 09/20/14 75.0 0.15 0.29
JOY 140920C00080000 C 09/20/14 80.0 0.03 0.16
JOY 140920C00085000 C 09/20/14 85.0 0.01 0.11
JOY 140920P00050000 P 09/20/14 50.0 0.11 0.25
JOY 140920P00055000 P 09/20/14 55.0 0.55 0.76
JOY 140920P00057500 P 09/20/14 57.5 1.07 1.35
JOY 140920P00060000 P 09/20/14 60.0 1.98 2.47
JOY 140920P00062500 P 09/20/14 62.5 3.30 3.55
JOY 140920P00065000 P 09/20/14 65.0 5.00 5.40
JOY 140920P00067500 P 09/20/14 67.5 6.95 7.30
JOY 140920P00070000 P 09/20/14 70.0 8.40 9.50
JOY 140920P00072500 P 09/20/14 72.5 10.20 11.85
JOY 140920P00075000 P 09/20/14 75.0 12.60 14.25
JOY 140920P00080000 P 09/20/14 80.0 17.55 19.20
JOY 140920P00085000 P 09/20/14 85.0 22.50 24.35
JOY 141018C00030000 C 10/18/14 30.0 30.35 33.05
JOY 141018C00035000 C 10/18/14 35.0 25.35 28.05
JOY 141018C00040000 C 10/18/14 40.0 20.35 23.30
JOY 141018C00045000 C 10/18/14 45.0 16.05 17.60
JOY 141018C00050000 C 10/18/14 50.0 11.10 12.45
JOY 141018C00052500 C 10/18/14 52.5 9.05 10.20
JOY 141018C00055000 C 10/18/14 55.0 6.90 7.35
JOY 141018C00057500 C 10/18/14 57.5 5.15 5.50
JOY 141018C00060000 C 10/18/14 60.0 3.55 3.90
JOY 141018C00062500 C 10/18/14 62.5 2.40 2.70
JOY 141018C00065000 C 10/18/14 65.0 1.51 1.79
JOY 141018C00067500 C 10/18/14 67.5 0.97 1.16
JOY 141018C00070000 C 10/18/14 70.0 0.64 0.76
JOY 141018C00072500 C 10/18/14 72.5 0.33 0.51
JOY 141018C00075000 C 10/18/14 75.0 0.22 0.34
JOY 141018C00080000 C 10/18/14 80.0 0.12 0.18
JOY 141018C00085000 C 10/18/14 85.0 0.00 0.11
JOY 141018P00030000 P 10/18/14 30.0 0.00 0.14
JOY 141018P00035000 P 10/18/14 35.0 0.00 0.04
JOY 141018P00040000 P 10/18/14 40.0 0.00 0.07
JOY 141018P00045000 P 10/18/14 45.0 0.05 0.16
JOY 141018P00050000 P 10/18/14 50.0 0.24 0.39
JOY 141018P00052500 P 10/18/14 52.5 0.47 0.66
JOY 141018P00055000 P 10/18/14 55.0 0.87 1.05
JOY 141018P00057500 P 10/18/14 57.5 1.49 1.85
JOY 141018P00060000 P 10/18/14 60.0 2.41 2.72
JOY 141018P00062500 P 10/18/14 62.5 3.70 4.00
JOY 141018P00065000 P 10/18/14 65.0 5.30 5.65
JOY 141018P00067500 P 10/18/14 67.5 7.20 7.65
JOY 141018P00070000 P 10/18/14 70.0 9.30 9.70
JOY 141018P00072500 P 10/18/14 72.5 10.95 12.10
JOY 141018P00075000 P 10/18/14 75.0 13.20 14.45
JOY 141018P00080000 P 10/18/14 80.0 17.80 19.50
JOY 141018P00085000 P 10/18/14 85.0 22.40 24.50
JOY 150117C00025000 C 01/17/15 25.0 35.30 38.05
JOY 150117C00030000 C 01/17/15 30.0 30.25 33.05
JOY 150117C00035000 C 01/17/15 35.0 25.30 28.50
JOY 150117C00040000 C 01/17/15 40.0 20.80 22.90
JOY 150117C00045000 C 01/17/15 45.0 16.10 18.10
JOY 150117C00050000 C 01/17/15 50.0 11.80 12.80
JOY 150117C00052500 C 01/17/15 52.5 9.75 10.30
JOY 150117C00055000 C 01/17/15 55.0 7.90 8.30
JOY 150117C00057500 C 01/17/15 57.5 6.25 6.65
JOY 150117C00060000 C 01/17/15 60.0 4.85 5.25
JOY 150117C00062500 C 01/17/15 62.5 3.65 3.90
JOY 150117C00065000 C 01/17/15 65.0 2.58 2.88
JOY 150117C00067500 C 01/17/15 67.5 1.89 2.18
JOY 150117C00070000 C 01/17/15 70.0 1.31 1.59
JOY 150117C00072500 C 01/17/15 72.5 0.87 1.13
JOY 150117C00075000 C 01/17/15 75.0 0.58 0.79
JOY 150117C00077500 C 01/17/15 77.5 0.36 0.55
JOY 150117C00080000 C 01/17/15 80.0 0.22 0.38
JOY 150117C00085000 C 01/17/15 85.0 0.07 0.18
JOY 150117C00090000 C 01/17/15 90.0 0.01 0.17
JOY 150117C00095000 C 01/17/15 95.0 0.00 0.13
JOY 150117C00100000 C 01/17/15 100.0 0.00 0.12
JOY 150117P00025000 P 01/17/15 25.0 0.00 0.05
JOY 150117P00030000 P 01/17/15 30.0 0.00 0.15
JOY 150117P00035000 P 01/17/15 35.0 0.01 0.09
JOY 150117P00040000 P 01/17/15 40.0 0.11 0.20
JOY 150117P00045000 P 01/17/15 45.0 0.35 0.52
JOY 150117P00050000 P 01/17/15 50.0 0.89 1.07
JOY 150117P00052500 P 01/17/15 52.5 1.34 1.53
JOY 150117P00055000 P 01/17/15 55.0 1.97 2.24
JOY 150117P00057500 P 01/17/15 57.5 2.81 3.00
JOY 150117P00060000 P 01/17/15 60.0 3.85 4.10
JOY 150117P00062500 P 01/17/15 62.5 5.15 5.35
JOY 150117P00065000 P 01/17/15 65.0 6.55 7.00
JOY 150117P00067500 P 01/17/15 67.5 8.35 8.65
JOY 150117P00070000 P 01/17/15 70.0 10.15 10.65
JOY 150117P00072500 P 01/17/15 72.5 12.20 12.60
JOY 150117P00075000 P 01/17/15 75.0 13.75 14.90
JOY 150117P00077500 P 01/17/15 77.5 16.05 17.50
JOY 150117P00080000 P 01/17/15 80.0 18.10 19.60
JOY 150117P00085000 P 01/17/15 85.0 22.60 24.90
JOY 150117P00090000 P 01/17/15 90.0 27.55 29.75
JOY 150117P00095000 P 01/17/15 95.0 32.50 34.65
JOY 150117P00100000 P 01/17/15 100.0 36.85 40.65
JOY 160115C00030000 C 01/15/16 30.0 29.85 33.75
JOY 160115C00033000 C 01/15/16 33.0 23.35 33.35
JOY 160115C00035000 C 01/15/16 35.0 24.60 28.95
JOY 160115C00038000 C 01/15/16 38.0 18.70 28.70
JOY 160115C00040000 C 01/15/16 40.0 20.70 23.35
JOY 160115C00043000 C 01/15/16 43.0 14.40 24.40
JOY 160115C00045000 C 01/15/16 45.0 17.35 20.10
JOY 160115C00048000 C 01/15/16 48.0 10.45 20.45
JOY 160115C00050000 C 01/15/16 50.0 12.55 15.15
JOY 160115C00052500 C 01/15/16 52.5 11.95 13.55
JOY 160115C00055000 C 01/15/16 55.0 10.20 13.00
JOY 160115C00057500 C 01/15/16 57.5 8.80 10.40
JOY 160115C00060000 C 01/15/16 60.0 7.40 8.20
JOY 160115C00062500 C 01/15/16 62.5 5.95 7.35
JOY 160115C00065000 C 01/15/16 65.0 4.95 5.90
JOY 160115C00067500 C 01/15/16 67.5 3.55 5.75
JOY 160115C00070000 C 01/15/16 70.0 3.55 4.10
JOY 160115C00072500 C 01/15/16 72.5 2.00 3.35
JOY 160115C00075000 C 01/15/16 75.0 2.24 3.25
JOY 160115C00080000 C 01/15/16 80.0 0.65 1.78
JOY 160115C00085000 C 01/15/16 85.0 0.00 1.23
JOY 160115C00090000 C 01/15/16 90.0 0.00 2.17
JOY 160115C00095000 C 01/15/16 95.0 0.00 1.55
JOY 160115P00030000 P 01/15/16 30.0 0.20 0.46
JOY 160115P00033000 P 01/15/16 33.0 0.00 5.00
JOY 160115P00035000 P 01/15/16 35.0 0.51 0.79
JOY 160115P00038000 P 01/15/16 38.0 0.00 5.00
JOY 160115P00040000 P 01/15/16 40.0 1.04 1.33
JOY 160115P00043000 P 01/15/16 43.0 0.00 5.00
JOY 160115P00045000 P 01/15/16 45.0 1.86 2.10
JOY 160115P00048000 P 01/15/16 48.0 0.25 5.25
JOY 160115P00050000 P 01/15/16 50.0 3.05 3.45
JOY 160115P00052500 P 01/15/16 52.5 3.80 5.10
JOY 160115P00055000 P 01/15/16 55.0 4.70 5.95
JOY 160115P00057500 P 01/15/16 57.5 5.70 7.00
JOY 160115P00060000 P 01/15/16 60.0 6.85 8.55
JOY 160115P00062500 P 01/15/16 62.5 8.10 9.15
JOY 160115P00065000 P 01/15/16 65.0 9.45 10.95
JOY 160115P00067500 P 01/15/16 67.5 11.00 11.50
JOY 160115P00070000 P 01/15/16 70.0 12.60 14.10
JOY 160115P00072500 P 01/15/16 72.5 14.35 16.00
JOY 160115P00075000 P 01/15/16 75.0 16.25 17.80
JOY 160115P00080000 P 01/15/16 80.0 19.55 21.55
JOY 160115P00085000 P 01/15/16 85.0 23.65 26.05
JOY 160115P00090000 P 01/15/16 90.0 28.25 31.45
JOY 160115P00095000 P 01/15/16 95.0 31.90 36.35

OPRA data is delayed 15 minutes.