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 (2016-05-20)Premium Content

Joy Global Inc (JOY)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 160603C00007000 C 06/03/16 7.0 7.50 11.75
JOY 160603C00008000 C 06/03/16 8.0 6.50 10.90
JOY 160603C00009000 C 06/03/16 9.0 5.45 9.85
JOY 160603C00010000 C 06/03/16 10.0 4.45 8.90
JOY 160603C00011000 C 06/03/16 11.0 3.50 7.90
JOY 160603C00011500 C 06/03/16 11.5 3.00 7.35
JOY 160603C00012000 C 06/03/16 12.0 2.50 6.90
JOY 160603C00012500 C 06/03/16 12.5 2.00 6.40
JOY 160603C00013000 C 06/03/16 13.0 1.50 5.90
JOY 160603C00013500 C 06/03/16 13.5 1.46 4.25
JOY 160603C00014000 C 06/03/16 14.0 1.00 3.75
JOY 160603C00014500 C 06/03/16 14.5 0.48 3.25
JOY 160603C00015000 C 06/03/16 15.0 1.05 2.43
JOY 160603C00015500 C 06/03/16 15.5 1.21 2.78
JOY 160603C00016000 C 06/03/16 16.0 1.02 1.86
JOY 160603C00016500 C 06/03/16 16.5 0.77 1.11
JOY 160603C00017000 C 06/03/16 17.0 0.62 0.95
JOY 160603C00017500 C 06/03/16 17.5 0.37 1.00
JOY 160603C00018000 C 06/03/16 18.0 0.28 0.70
JOY 160603C00018500 C 06/03/16 18.5 0.17 1.60
JOY 160603C00019000 C 06/03/16 19.0 0.10 0.25
JOY 160603C00019500 C 06/03/16 19.5 0.00 0.50
JOY 160603C00020000 C 06/03/16 20.0 0.00 0.44
JOY 160603C00020500 C 06/03/16 20.5 0.00 2.45
JOY 160603C00021000 C 06/03/16 21.0 0.00 2.42
JOY 160603C00021500 C 06/03/16 21.5 0.00 2.41
JOY 160603C00022000 C 06/03/16 22.0 0.00 0.50
JOY 160603C00022500 C 06/03/16 22.5 0.00 2.39
JOY 160603C00023000 C 06/03/16 23.0 0.00 0.50
JOY 160603C00023500 C 06/03/16 23.5 0.00 2.13
JOY 160603C00024000 C 06/03/16 24.0 0.00 0.50
JOY 160603C00024500 C 06/03/16 24.5 0.00 0.50
JOY 160603C00025000 C 06/03/16 25.0 0.00 0.50
JOY 160603C00025500 C 06/03/16 25.5 0.00 2.39
JOY 160603C00026000 C 06/03/16 26.0 0.00 2.39
JOY 160603C00026500 C 06/03/16 26.5 0.00 2.39
JOY 160603C00027000 C 06/03/16 27.0 0.00 0.50
JOY 160603C00027500 C 06/03/16 27.5 0.00 2.39
JOY 160603C00028000 C 06/03/16 28.0 0.00 0.50
JOY 160603C00028500 C 06/03/16 28.5 0.00 2.39
JOY 160603C00029000 C 06/03/16 29.0 0.00 2.39
JOY 160603C00029500 C 06/03/16 29.5 0.00 0.50
JOY 160603C00030000 C 06/03/16 30.0 0.00 0.50
JOY 160603P00007000 P 06/03/16 7.0 0.00 0.01
JOY 160603P00008000 P 06/03/16 8.0 0.00 0.01
JOY 160603P00009000 P 06/03/16 9.0 0.00 2.42
JOY 160603P00010000 P 06/03/16 10.0 0.00 2.42
JOY 160603P00011000 P 06/03/16 11.0 0.00 0.33
JOY 160603P00011500 P 06/03/16 11.5 0.00 2.44
JOY 160603P00012000 P 06/03/16 12.0 0.00 0.29
JOY 160603P00012500 P 06/03/16 12.5 0.00 2.04
JOY 160603P00013000 P 06/03/16 13.0 0.00 0.10
JOY 160603P00013500 P 06/03/16 13.5 0.00 2.29
JOY 160603P00014000 P 06/03/16 14.0 0.00 1.03
JOY 160603P00014500 P 06/03/16 14.5 0.11 0.50
JOY 160603P00015000 P 06/03/16 15.0 0.20 0.60
JOY 160603P00015500 P 06/03/16 15.5 0.29 1.07
JOY 160603P00016000 P 06/03/16 16.0 0.51 0.72
JOY 160603P00016500 P 06/03/16 16.5 0.68 0.95
JOY 160603P00017000 P 06/03/16 17.0 0.96 1.37
JOY 160603P00017500 P 06/03/16 17.5 1.30 2.23
JOY 160603P00018000 P 06/03/16 18.0 1.61 2.69
JOY 160603P00018500 P 06/03/16 18.5 0.38 4.40
JOY 160603P00019000 P 06/03/16 19.0 0.50 4.85
JOY 160603P00019500 P 06/03/16 19.5 0.85 5.20
JOY 160603P00020000 P 06/03/16 20.0 1.35 5.60
JOY 160603P00020500 P 06/03/16 20.5 1.92 6.15
JOY 160603P00021000 P 06/03/16 21.0 2.38 6.60
JOY 160603P00021500 P 06/03/16 21.5 2.80 7.10
JOY 160603P00022000 P 06/03/16 22.0 3.30 7.60
JOY 160603P00022500 P 06/03/16 22.5 3.80 8.10
JOY 160603P00023000 P 06/03/16 23.0 4.15 8.55
JOY 160603P00023500 P 06/03/16 23.5 4.80 9.10
JOY 160603P00024000 P 06/03/16 24.0 5.25 9.60
JOY 160603P00024500 P 06/03/16 24.5 5.85 10.10
JOY 160603P00025000 P 06/03/16 25.0 6.20 10.60
JOY 160603P00025500 P 06/03/16 25.5 6.70 11.10
JOY 160603P00026000 P 06/03/16 26.0 7.20 10.15
JOY 160603P00026500 P 06/03/16 26.5 7.70 10.65
JOY 160603P00027000 P 06/03/16 27.0 8.20 11.15
JOY 160603P00027500 P 06/03/16 27.5 8.70 11.65
JOY 160603P00028000 P 06/03/16 28.0 9.15 13.60
JOY 160603P00028500 P 06/03/16 28.5 9.65 14.10
JOY 160603P00029000 P 06/03/16 29.0 10.70 13.00
JOY 160603P00029500 P 06/03/16 29.5 10.65 14.55
JOY 160603P00030000 P 06/03/16 30.0 11.25 14.80
JOY 160610C00007000 C 06/10/16 7.0 7.50 11.75
JOY 160610C00008000 C 06/10/16 8.0 6.45 10.90
JOY 160610C00009000 C 06/10/16 9.0 5.50 9.90
JOY 160610C00010000 C 06/10/16 10.0 4.50 8.85
JOY 160610C00011000 C 06/10/16 11.0 3.50 7.95
JOY 160610C00011500 C 06/10/16 11.5 3.10 7.40
JOY 160610C00012000 C 06/10/16 12.0 2.55 6.95
JOY 160610C00012500 C 06/10/16 12.5 2.10 6.50
JOY 160610C00013000 C 06/10/16 13.0 1.60 6.00
JOY 160610C00013500 C 06/10/16 13.5 1.16 5.55
JOY 160610C00014000 C 06/10/16 14.0 0.75 5.05
JOY 160610C00014500 C 06/10/16 14.5 0.35 4.70
JOY 160610C00015000 C 06/10/16 15.0 1.82 2.57
JOY 160610C00015500 C 06/10/16 15.5 1.49 2.76
JOY 160610C00016000 C 06/10/16 16.0 1.15 2.33
JOY 160610C00016500 C 06/10/16 16.5 0.89 1.83
JOY 160610C00017000 C 06/10/16 17.0 0.78 1.13
JOY 160610C00017500 C 06/10/16 17.5 0.54 1.30
JOY 160610C00018000 C 06/10/16 18.0 0.39 0.85
JOY 160610C00018500 C 06/10/16 18.5 0.26 1.24
JOY 160610C00019000 C 06/10/16 19.0 0.17 0.50
JOY 160610C00019500 C 06/10/16 19.5 0.12 0.61
JOY 160610C00020000 C 06/10/16 20.0 0.00 0.50
JOY 160610C00020500 C 06/10/16 20.5 0.00 2.63
JOY 160610C00021000 C 06/10/16 21.0 0.00 0.64
JOY 160610C00021500 C 06/10/16 21.5 0.00 2.55
JOY 160610C00022000 C 06/10/16 22.0 0.00 2.52
JOY 160610C00022500 C 06/10/16 22.5 0.00 2.50
JOY 160610C00023000 C 06/10/16 23.0 0.00 2.18
JOY 160610C00023500 C 06/10/16 23.5 0.00 2.47
JOY 160610C00024000 C 06/10/16 24.0 0.00 0.50
JOY 160610C00024500 C 06/10/16 24.5 0.00 2.45
JOY 160610C00025000 C 06/10/16 25.0 0.00 0.50
JOY 160610C00025500 C 06/10/16 25.5 0.00 0.50
JOY 160610C00026000 C 06/10/16 26.0 0.00 0.50
JOY 160610C00026500 C 06/10/16 26.5 0.00 2.43
JOY 160610C00027000 C 06/10/16 27.0 0.00 2.43
JOY 160610C00027500 C 06/10/16 27.5 0.00 2.43
JOY 160610C00028000 C 06/10/16 28.0 0.00 0.50
JOY 160610C00028500 C 06/10/16 28.5 0.00 2.43
JOY 160610C00029000 C 06/10/16 29.0 0.00 0.50
JOY 160610C00029500 C 06/10/16 29.5 0.00 0.50
JOY 160610C00030000 C 06/10/16 30.0 0.00 2.13
JOY 160610P00007000 P 06/10/16 7.0 0.00 0.50
JOY 160610P00008000 P 06/10/16 8.0 0.00 2.40
JOY 160610P00009000 P 06/10/16 9.0 0.00 0.50
JOY 160610P00010000 P 06/10/16 10.0 0.00 0.11
JOY 160610P00011000 P 06/10/16 11.0 0.00 0.50
JOY 160610P00011500 P 06/10/16 11.5 0.00 2.51
JOY 160610P00012000 P 06/10/16 12.0 0.00 0.29
JOY 160610P00012500 P 06/10/16 12.5 0.00 2.60
JOY 160610P00013000 P 06/10/16 13.0 0.00 2.27
JOY 160610P00013500 P 06/10/16 13.5 0.00 2.53
JOY 160610P00014000 P 06/10/16 14.0 0.13 0.30
JOY 160610P00014500 P 06/10/16 14.5 0.20 1.08
JOY 160610P00015000 P 06/10/16 15.0 0.37 0.75
JOY 160610P00015500 P 06/10/16 15.5 0.45 1.26
JOY 160610P00016000 P 06/10/16 16.0 0.68 1.15
JOY 160610P00016500 P 06/10/16 16.5 0.83 1.20
JOY 160610P00017000 P 06/10/16 17.0 1.16 1.49
JOY 160610P00017500 P 06/10/16 17.5 1.43 2.24
JOY 160610P00018000 P 06/10/16 18.0 1.80 2.65
JOY 160610P00018500 P 06/10/16 18.5 2.11 2.80
JOY 160610P00019000 P 06/10/16 19.0 0.60 4.90
JOY 160610P00019500 P 06/10/16 19.5 1.01 5.40
JOY 160610P00020000 P 06/10/16 20.0 1.46 5.80
JOY 160610P00020500 P 06/10/16 20.5 2.01 6.20
JOY 160610P00021000 P 06/10/16 21.0 2.35 6.60
JOY 160610P00021500 P 06/10/16 21.5 2.80 7.20
JOY 160610P00022000 P 06/10/16 22.0 3.25 7.60
JOY 160610P00022500 P 06/10/16 22.5 3.75 8.15
JOY 160610P00023000 P 06/10/16 23.0 4.20 8.60
JOY 160610P00023500 P 06/10/16 23.5 4.70 9.10
JOY 160610P00024000 P 06/10/16 24.0 5.20 9.55
JOY 160610P00024500 P 06/10/16 24.5 5.90 10.05
JOY 160610P00025000 P 06/10/16 25.0 6.20 10.60
JOY 160610P00025500 P 06/10/16 25.5 6.70 11.10
JOY 160610P00026000 P 06/10/16 26.0 7.20 11.60
JOY 160610P00026500 P 06/10/16 26.5 7.70 12.10
JOY 160610P00027000 P 06/10/16 27.0 8.20 12.60
JOY 160610P00027500 P 06/10/16 27.5 8.70 13.05
JOY 160610P00028000 P 06/10/16 28.0 9.20 13.60
JOY 160610P00028500 P 06/10/16 28.5 10.20 13.00
JOY 160610P00029000 P 06/10/16 29.0 10.70 14.00
JOY 160610P00029500 P 06/10/16 29.5 11.20 14.00
JOY 160610P00030000 P 06/10/16 30.0 11.30 15.55
JOY 160617C00006000 C 06/17/16 6.0 8.50 12.75
JOY 160617C00007000 C 06/17/16 7.0 7.50 11.35
JOY 160617C00007500 C 06/17/16 7.5 6.95 10.85
JOY 160617C00008000 C 06/17/16 8.0 6.50 10.90
JOY 160617C00008500 C 06/17/16 8.5 5.95 9.55
JOY 160617C00009000 C 06/17/16 9.0 5.50 9.90
JOY 160617C00009500 C 06/17/16 9.5 5.10 9.40
JOY 160617C00010000 C 06/17/16 10.0 4.50 8.90
JOY 160617C00010500 C 06/17/16 10.5 4.00 8.40
JOY 160617C00011000 C 06/17/16 11.0 3.50 7.95
JOY 160617C00011500 C 06/17/16 11.5 3.00 7.45
JOY 160617C00012000 C 06/17/16 12.0 2.55 7.00
JOY 160617C00012500 C 06/17/16 12.5 2.10 6.50
JOY 160617C00013000 C 06/17/16 13.0 1.70 6.05
JOY 160617C00013500 C 06/17/16 13.5 1.20 5.60
JOY 160617C00014000 C 06/17/16 14.0 0.84 5.20
JOY 160617C00014500 C 06/17/16 14.5 0.42 4.75
JOY 160617C00015000 C 06/17/16 15.0 2.01 2.50
JOY 160617C00015500 C 06/17/16 15.5 1.71 2.21
JOY 160617C00016000 C 06/17/16 16.0 1.45 1.84
JOY 160617C00016500 C 06/17/16 16.5 1.14 1.61
JOY 160617C00017000 C 06/17/16 17.0 0.95 1.30
JOY 160617C00017500 C 06/17/16 17.5 0.69 1.00
JOY 160617C00018000 C 06/17/16 18.0 0.50 0.96
JOY 160617C00018500 C 06/17/16 18.5 0.36 1.29
JOY 160617C00019000 C 06/17/16 19.0 0.30 0.73
JOY 160617C00019500 C 06/17/16 19.5 0.21 0.62
JOY 160617C00020000 C 06/17/16 20.0 0.17 0.74
JOY 160617C00020500 C 06/17/16 20.5 0.13 0.48
JOY 160617C00021000 C 06/17/16 21.0 0.13 0.35
JOY 160617C00021500 C 06/17/16 21.5 0.00 2.63
JOY 160617C00022000 C 06/17/16 22.0 0.00 0.20
JOY 160617C00022500 C 06/17/16 22.5 0.00 2.59
JOY 160617C00023000 C 06/17/16 23.0 0.00 0.10
JOY 160617C00023500 C 06/17/16 23.5 0.00 2.57
JOY 160617C00024000 C 06/17/16 24.0 0.00 2.24
JOY 160617C00024500 C 06/17/16 24.5 0.00 0.50
JOY 160617C00025000 C 06/17/16 25.0 0.00 0.50
JOY 160617C00025500 C 06/17/16 25.5 0.00 0.50
JOY 160617C00026000 C 06/17/16 26.0 0.00 0.50
JOY 160617C00026500 C 06/17/16 26.5 0.00 0.50
JOY 160617C00027000 C 06/17/16 27.0 0.00 2.17
JOY 160617C00027500 C 06/17/16 27.5 0.00 0.50
JOY 160617C00028000 C 06/17/16 28.0 0.00 0.50
JOY 160617C00028500 C 06/17/16 28.5 0.00 0.50
JOY 160617C00029000 C 06/17/16 29.0 0.00 2.51
JOY 160617C00030000 C 06/17/16 30.0 0.00 0.50
JOY 160617P00006000 P 06/17/16 6.0 0.00 2.13
JOY 160617P00007000 P 06/17/16 7.0 0.00 0.50
JOY 160617P00007500 P 06/17/16 7.5 0.00 0.50
JOY 160617P00008000 P 06/17/16 8.0 0.00 0.50
JOY 160617P00008500 P 06/17/16 8.5 0.00 2.41
JOY 160617P00009000 P 06/17/16 9.0 0.00 0.50
JOY 160617P00009500 P 06/17/16 9.5 0.00 0.50
JOY 160617P00010000 P 06/17/16 10.0 0.00 0.50
JOY 160617P00010500 P 06/17/16 10.5 0.00 0.50
JOY 160617P00011000 P 06/17/16 11.0 0.00 2.21
JOY 160617P00011500 P 06/17/16 11.5 0.00 2.53
JOY 160617P00012000 P 06/17/16 12.0 0.05 0.24
JOY 160617P00012500 P 06/17/16 12.5 0.00 2.36
JOY 160617P00013000 P 06/17/16 13.0 0.14 0.46
JOY 160617P00013500 P 06/17/16 13.5 0.00 2.48
JOY 160617P00014000 P 06/17/16 14.0 0.28 0.55
JOY 160617P00014500 P 06/17/16 14.5 0.27 0.77
JOY 160617P00015000 P 06/17/16 15.0 0.38 0.89
JOY 160617P00015500 P 06/17/16 15.5 0.54 1.05
JOY 160617P00016000 P 06/17/16 16.0 0.73 0.95
JOY 160617P00016500 P 06/17/16 16.5 1.07 1.26
JOY 160617P00017000 P 06/17/16 17.0 1.26 1.57
JOY 160617P00017500 P 06/17/16 17.5 1.55 2.22
JOY 160617P00018000 P 06/17/16 18.0 1.90 2.35
JOY 160617P00018500 P 06/17/16 18.5 2.29 2.78
JOY 160617P00019000 P 06/17/16 19.0 0.61 4.95
JOY 160617P00019500 P 06/17/16 19.5 1.05 5.40
JOY 160617P00020000 P 06/17/16 20.0 3.35 4.20
JOY 160617P00020500 P 06/17/16 20.5 1.95 6.30
JOY 160617P00021000 P 06/17/16 21.0 2.40 6.75
JOY 160617P00021500 P 06/17/16 21.5 2.85 7.20
JOY 160617P00022000 P 06/17/16 22.0 3.35 7.60
JOY 160617P00022500 P 06/17/16 22.5 3.80 8.15
JOY 160617P00023000 P 06/17/16 23.0 4.30 8.60
JOY 160617P00023500 P 06/17/16 23.5 4.80 9.10
JOY 160617P00024000 P 06/17/16 24.0 5.30 9.60
JOY 160617P00024500 P 06/17/16 24.5 5.80 10.05
JOY 160617P00025000 P 06/17/16 25.0 6.65 8.85
JOY 160617P00025500 P 06/17/16 25.5 6.75 9.35
JOY 160617P00026000 P 06/17/16 26.0 7.25 9.80
JOY 160617P00026500 P 06/17/16 26.5 7.75 12.00
JOY 160617P00027000 P 06/17/16 27.0 8.25 12.60
JOY 160617P00027500 P 06/17/16 27.5 8.75 13.05
JOY 160617P00028000 P 06/17/16 28.0 10.35 11.95
JOY 160617P00028500 P 06/17/16 28.5 10.15 13.90
JOY 160617P00029000 P 06/17/16 29.0 10.25 14.55
JOY 160617P00030000 P 06/17/16 30.0 11.35 15.60
JOY 160624C00006000 C 06/24/16 6.0 8.50 12.80
JOY 160624C00007000 C 06/24/16 7.0 7.90 11.90
JOY 160624C00008000 C 06/24/16 8.0 6.30 10.05
JOY 160624C00009000 C 06/24/16 9.0 5.50 9.90
JOY 160624C00010000 C 06/24/16 10.0 4.50 8.95
JOY 160624C00011000 C 06/24/16 11.0 3.50 7.95
JOY 160624C00011500 C 06/24/16 11.5 3.05 7.45
JOY 160624C00012000 C 06/24/16 12.0 2.55 7.00
JOY 160624C00012500 C 06/24/16 12.5 2.10 6.45
JOY 160624C00013000 C 06/24/16 13.0 1.70 6.00
JOY 160624C00013500 C 06/24/16 13.5 1.25 5.55
JOY 160624C00014000 C 06/24/16 14.0 0.90 5.30
JOY 160624C00014500 C 06/24/16 14.5 0.45 4.80
JOY 160624C00015000 C 06/24/16 15.0 2.04 2.75
JOY 160624C00015500 C 06/24/16 15.5 1.72 2.35
JOY 160624C00016000 C 06/24/16 16.0 1.43 1.99
JOY 160624C00016500 C 06/24/16 16.5 1.26 1.67
JOY 160624C00017000 C 06/24/16 17.0 1.06 1.42
JOY 160624C00017500 C 06/24/16 17.5 0.78 1.16
JOY 160624C00018000 C 06/24/16 18.0 0.62 0.97
JOY 160624C00018500 C 06/24/16 18.5 0.45 0.89
JOY 160624C00019000 C 06/24/16 19.0 0.38 0.84
JOY 160624C00019500 C 06/24/16 19.5 0.26 0.72
JOY 160624C00020000 C 06/24/16 20.0 0.25 0.60
JOY 160624C00020500 C 06/24/16 20.5 0.13 0.44
JOY 160624C00021000 C 06/24/16 21.0 0.11 0.35
JOY 160624C00021500 C 06/24/16 21.5 0.06 0.50
JOY 160624C00022000 C 06/24/16 22.0 0.00 2.59
JOY 160624C00022500 C 06/24/16 22.5 0.00 2.57
JOY 160624C00023000 C 06/24/16 23.0 0.00 2.54
JOY 160624C00023500 C 06/24/16 23.5 0.00 2.53
JOY 160624C00024000 C 06/24/16 24.0 0.00 2.51
JOY 160624C00024500 C 06/24/16 24.5 0.00 2.50
JOY 160624C00025000 C 06/24/16 25.0 0.00 2.48
JOY 160624C00025500 C 06/24/16 25.5 0.00 0.50
JOY 160624C00026000 C 06/24/16 26.0 0.00 0.50
JOY 160624C00026500 C 06/24/16 26.5 0.00 0.50
JOY 160624C00027000 C 06/24/16 27.0 0.00 0.50
JOY 160624C00027500 C 06/24/16 27.5 0.00 2.44
JOY 160624C00028000 C 06/24/16 28.0 0.00 0.50
JOY 160624C00028500 C 06/24/16 28.5 0.00 2.43
JOY 160624C00029000 C 06/24/16 29.0 0.00 0.50
JOY 160624C00030000 C 06/24/16 30.0 0.00 0.50
JOY 160624P00006000 P 06/24/16 6.0 0.00 2.13
JOY 160624P00007000 P 06/24/16 7.0 0.00 0.33
JOY 160624P00008000 P 06/24/16 8.0 0.00 0.50
JOY 160624P00009000 P 06/24/16 9.0 0.00 0.50
JOY 160624P00010000 P 06/24/16 10.0 0.00 2.17
JOY 160624P00011000 P 06/24/16 11.0 0.00 0.20
JOY 160624P00011500 P 06/24/16 11.5 0.01 0.26
JOY 160624P00012000 P 06/24/16 12.0 0.04 0.26
JOY 160624P00012500 P 06/24/16 12.5 0.00 2.60
JOY 160624P00013000 P 06/24/16 13.0 0.00 2.46
JOY 160624P00013500 P 06/24/16 13.5 0.19 0.53
JOY 160624P00014000 P 06/24/16 14.0 0.25 0.64
JOY 160624P00014500 P 06/24/16 14.5 0.36 0.76
JOY 160624P00015000 P 06/24/16 15.0 0.47 0.88
JOY 160624P00015500 P 06/24/16 15.5 0.64 1.17
JOY 160624P00016000 P 06/24/16 16.0 0.82 1.21
JOY 160624P00016500 P 06/24/16 16.5 1.18 1.48
JOY 160624P00017000 P 06/24/16 17.0 1.33 1.72
JOY 160624P00017500 P 06/24/16 17.5 1.65 2.10
JOY 160624P00018000 P 06/24/16 18.0 2.00 2.57
JOY 160624P00018500 P 06/24/16 18.5 2.38 2.82
JOY 160624P00019000 P 06/24/16 19.0 2.70 3.20
JOY 160624P00019500 P 06/24/16 19.5 1.10 5.45
JOY 160624P00020000 P 06/24/16 20.0 1.55 5.90
JOY 160624P00020500 P 06/24/16 20.5 2.00 6.35
JOY 160624P00021000 P 06/24/16 21.0 2.40 6.80
JOY 160624P00021500 P 06/24/16 21.5 2.95 7.20
JOY 160624P00022000 P 06/24/16 22.0 3.35 7.60
JOY 160624P00022500 P 06/24/16 22.5 3.80 8.05
JOY 160624P00023000 P 06/24/16 23.0 4.30 8.55
JOY 160624P00023500 P 06/24/16 23.5 4.75 9.00
JOY 160624P00024000 P 06/24/16 24.0 5.35 9.50
JOY 160624P00024500 P 06/24/16 24.5 5.75 10.00
JOY 160624P00025000 P 06/24/16 25.0 6.20 10.60
JOY 160624P00025500 P 06/24/16 25.5 6.70 11.10
JOY 160624P00026000 P 06/24/16 26.0 7.20 11.60
JOY 160624P00026500 P 06/24/16 26.5 7.90 12.15
JOY 160624P00027000 P 06/24/16 27.0 8.20 12.60
JOY 160624P00027500 P 06/24/16 27.5 8.70 13.15
JOY 160624P00028000 P 06/24/16 28.0 9.20 13.60
JOY 160624P00028500 P 06/24/16 28.5 9.65 14.00
JOY 160624P00029000 P 06/24/16 29.0 10.15 14.55
JOY 160624P00030000 P 06/24/16 30.0 11.30 15.55
JOY 160701C00006000 C 07/01/16 6.0 8.50 12.75
JOY 160701C00007000 C 07/01/16 7.0 7.50 11.90
JOY 160701C00008000 C 07/01/16 8.0 6.90 10.30
JOY 160701C00009000 C 07/01/16 9.0 5.50 9.90
JOY 160701C00010000 C 07/01/16 10.0 4.50 8.90
JOY 160701C00010500 C 07/01/16 10.5 4.00 8.40
JOY 160701C00011000 C 07/01/16 11.0 3.50 7.85
JOY 160701C00011500 C 07/01/16 11.5 3.10 7.45
JOY 160701C00012000 C 07/01/16 12.0 2.60 7.00
JOY 160701C00012500 C 07/01/16 12.5 2.15 6.45
JOY 160701C00013000 C 07/01/16 13.0 1.75 6.05
JOY 160701C00013500 C 07/01/16 13.5 1.30 5.60
JOY 160701C00014000 C 07/01/16 14.0 0.90 5.20
JOY 160701C00014500 C 07/01/16 14.5 0.58 4.85
JOY 160701C00015000 C 07/01/16 15.0 2.29 2.54
JOY 160701C00015500 C 07/01/16 15.5 1.96 2.18
JOY 160701C00016000 C 07/01/16 16.0 1.67 1.87
JOY 160701C00016500 C 07/01/16 16.5 1.40 1.61
JOY 160701C00017000 C 07/01/16 17.0 1.19 1.35
JOY 160701C00017500 C 07/01/16 17.5 0.98 1.13
JOY 160701C00018000 C 07/01/16 18.0 0.78 0.95
JOY 160701C00018500 C 07/01/16 18.5 0.64 0.82
JOY 160701C00019000 C 07/01/16 19.0 0.52 0.69
JOY 160701C00019500 C 07/01/16 19.5 0.42 0.56
JOY 160701C00020000 C 07/01/16 20.0 0.35 0.48
JOY 160701C00020500 C 07/01/16 20.5 0.25 0.40
JOY 160701C00021000 C 07/01/16 21.0 0.20 0.33
JOY 160701C00021500 C 07/01/16 21.5 0.15 0.27
JOY 160701C00022000 C 07/01/16 22.0 0.11 0.23
JOY 160701C00022500 C 07/01/16 22.5 0.08 0.19
JOY 160701C00023000 C 07/01/16 23.0 0.06 0.15
JOY 160701C00023500 C 07/01/16 23.5 0.05 0.13
JOY 160701C00024000 C 07/01/16 24.0 0.04 0.11
JOY 160701C00024500 C 07/01/16 24.5 0.03 0.09
JOY 160701C00025000 C 07/01/16 25.0 0.02 0.08
JOY 160701C00026000 C 07/01/16 26.0 0.01 0.06
JOY 160701C00030000 C 07/01/16 30.0 0.00 0.03
JOY 160701P00006000 P 07/01/16 6.0 0.00 0.03
JOY 160701P00007000 P 07/01/16 7.0 0.00 0.03
JOY 160701P00008000 P 07/01/16 8.0 0.00 0.04
JOY 160701P00009000 P 07/01/16 9.0 0.00 0.06
JOY 160701P00010000 P 07/01/16 10.0 0.03 0.09
JOY 160701P00010500 P 07/01/16 10.5 0.04 0.11
JOY 160701P00011000 P 07/01/16 11.0 0.06 0.14
JOY 160701P00011500 P 07/01/16 11.5 0.09 0.18
JOY 160701P00012000 P 07/01/16 12.0 0.13 0.22
JOY 160701P00012500 P 07/01/16 12.5 0.17 0.28
JOY 160701P00013000 P 07/01/16 13.0 0.23 0.36
JOY 160701P00013500 P 07/01/16 13.5 0.34 0.45
JOY 160701P00014000 P 07/01/16 14.0 0.42 0.55
JOY 160701P00014500 P 07/01/16 14.5 0.54 0.69
JOY 160701P00015000 P 07/01/16 15.0 0.70 0.87
JOY 160701P00015500 P 07/01/16 15.5 0.88 1.02
JOY 160701P00016000 P 07/01/16 16.0 1.08 1.25
JOY 160701P00016500 P 07/01/16 16.5 1.30 1.49
JOY 160701P00017000 P 07/01/16 17.0 1.55 1.76
JOY 160701P00017500 P 07/01/16 17.5 1.83 2.05
JOY 160701P00018000 P 07/01/16 18.0 2.15 2.38
JOY 160701P00018500 P 07/01/16 18.5 2.49 2.71
JOY 160701P00019000 P 07/01/16 19.0 2.84 3.05
JOY 160701P00019500 P 07/01/16 19.5 3.20 3.45
JOY 160701P00020000 P 07/01/16 20.0 1.55 5.90
JOY 160701P00020500 P 07/01/16 20.5 2.00 6.35
JOY 160701P00021000 P 07/01/16 21.0 2.44 6.80
JOY 160701P00021500 P 07/01/16 21.5 2.85 7.25
JOY 160701P00022000 P 07/01/16 22.0 3.30 7.70
JOY 160701P00022500 P 07/01/16 22.5 3.80 8.20
JOY 160701P00023000 P 07/01/16 23.0 4.25 8.65
JOY 160701P00023500 P 07/01/16 23.5 4.70 9.10
JOY 160701P00024000 P 07/01/16 24.0 5.20 9.60
JOY 160701P00024500 P 07/01/16 24.5 5.70 10.10
JOY 160701P00025000 P 07/01/16 25.0 6.25 10.55
JOY 160701P00026000 P 07/01/16 26.0 7.15 11.55
JOY 160701P00030000 P 07/01/16 30.0 11.30 15.55
JOY 160708C00008000 C 07/08/16 8.0 6.50 10.75
JOY 160708C00009000 C 07/08/16 9.0 5.50 9.90
JOY 160708C00010000 C 07/08/16 10.0 4.50 8.90
JOY 160708C00010500 C 07/08/16 10.5 4.00 8.40
JOY 160708C00011000 C 07/08/16 11.0 3.60 8.00
JOY 160708C00011500 C 07/08/16 11.5 3.10 7.45
JOY 160708C00012000 C 07/08/16 12.0 2.65 7.10
JOY 160708C00012500 C 07/08/16 12.5 2.20 6.50
JOY 160708C00013000 C 07/08/16 13.0 1.75 6.10
JOY 160708C00013500 C 07/08/16 13.5 1.34 5.70
JOY 160708C00014000 C 07/08/16 14.0 1.03 5.40
JOY 160708C00014500 C 07/08/16 14.5 2.71 2.97
JOY 160708C00015000 C 07/08/16 15.0 2.36 2.59
JOY 160708C00015500 C 07/08/16 15.5 2.05 2.31
JOY 160708C00016000 C 07/08/16 16.0 1.75 2.00
JOY 160708C00016500 C 07/08/16 16.5 1.48 1.73
JOY 160708C00017000 C 07/08/16 17.0 1.24 1.45
JOY 160708C00017500 C 07/08/16 17.5 1.03 1.25
JOY 160708C00018000 C 07/08/16 18.0 0.86 1.05
JOY 160708C00018500 C 07/08/16 18.5 0.70 0.91
JOY 160708C00019000 C 07/08/16 19.0 0.58 0.77
JOY 160708C00019500 C 07/08/16 19.5 0.46 0.65
JOY 160708C00020000 C 07/08/16 20.0 0.39 0.55
JOY 160708C00020500 C 07/08/16 20.5 0.30 0.45
JOY 160708C00021000 C 07/08/16 21.0 0.26 0.39
JOY 160708C00021500 C 07/08/16 21.5 0.19 0.33
JOY 160708C00022000 C 07/08/16 22.0 0.15 0.27
JOY 160708C00022500 C 07/08/16 22.5 0.12 0.23
JOY 160708C00023000 C 07/08/16 23.0 0.09 0.19
JOY 160708C00023500 C 07/08/16 23.5 0.07 0.17
JOY 160708C00024000 C 07/08/16 24.0 0.05 0.14
JOY 160708C00024500 C 07/08/16 24.5 0.04 0.11
JOY 160708C00025000 C 07/08/16 25.0 0.03 0.10
JOY 160708C00026000 C 07/08/16 26.0 0.01 0.07
JOY 160708P00008000 P 07/08/16 8.0 0.00 0.05
JOY 160708P00009000 P 07/08/16 9.0 0.01 0.06
JOY 160708P00010000 P 07/08/16 10.0 0.04 0.10
JOY 160708P00010500 P 07/08/16 10.5 0.06 0.13
JOY 160708P00011000 P 07/08/16 11.0 0.08 0.18
JOY 160708P00011500 P 07/08/16 11.5 0.12 0.21
JOY 160708P00012000 P 07/08/16 12.0 0.16 0.26
JOY 160708P00012500 P 07/08/16 12.5 0.21 0.33
JOY 160708P00013000 P 07/08/16 13.0 0.28 0.41
JOY 160708P00013500 P 07/08/16 13.5 0.37 0.53
JOY 160708P00014000 P 07/08/16 14.0 0.48 0.63
JOY 160708P00014500 P 07/08/16 14.5 0.61 0.79
JOY 160708P00015000 P 07/08/16 15.0 0.77 0.95
JOY 160708P00015500 P 07/08/16 15.5 0.96 1.13
JOY 160708P00016000 P 07/08/16 16.0 1.17 1.36
JOY 160708P00016500 P 07/08/16 16.5 1.32 1.57
JOY 160708P00017000 P 07/08/16 17.0 1.58 1.87
JOY 160708P00017500 P 07/08/16 17.5 1.87 2.13
JOY 160708P00018000 P 07/08/16 18.0 2.23 2.47
JOY 160708P00018500 P 07/08/16 18.5 2.57 2.81
JOY 160708P00019000 P 07/08/16 19.0 2.89 3.15
JOY 160708P00019500 P 07/08/16 19.5 3.25 3.55
JOY 160708P00020000 P 07/08/16 20.0 1.71 6.00
JOY 160708P00020500 P 07/08/16 20.5 2.05 6.40
JOY 160708P00021000 P 07/08/16 21.0 2.50 6.85
JOY 160708P00021500 P 07/08/16 21.5 2.90 7.25
JOY 160708P00022000 P 07/08/16 22.0 3.35 7.75
JOY 160708P00022500 P 07/08/16 22.5 3.80 8.20
JOY 160708P00023000 P 07/08/16 23.0 4.50 8.70
JOY 160708P00023500 P 07/08/16 23.5 4.80 9.15
JOY 160708P00024000 P 07/08/16 24.0 5.20 9.60
JOY 160708P00024500 P 07/08/16 24.5 5.75 10.10
JOY 160708P00025000 P 07/08/16 25.0 6.25 10.60
JOY 160708P00026000 P 07/08/16 26.0 7.35 11.55
JOY 160715C00003000 C 07/15/16 3.0 12.05 15.25
JOY 160715C00004000 C 07/15/16 4.0 11.00 14.20
JOY 160715C00005000 C 07/15/16 5.0 9.95 13.20
JOY 160715C00006000 C 07/15/16 6.0 9.00 12.20
JOY 160715C00007000 C 07/15/16 7.0 8.00 11.20
JOY 160715C00008000 C 07/15/16 8.0 8.35 9.10
JOY 160715C00009000 C 07/15/16 9.0 7.40 8.15
JOY 160715C00010000 C 07/15/16 10.0 6.60 7.15
JOY 160715C00011000 C 07/15/16 11.0 5.65 6.25
JOY 160715C00012000 C 07/15/16 12.0 4.80 5.30
JOY 160715C00013000 C 07/15/16 13.0 3.80 4.45
JOY 160715C00014000 C 07/15/16 14.0 3.20 3.65
JOY 160715C00015000 C 07/15/16 15.0 2.49 2.70
JOY 160715C00016000 C 07/15/16 16.0 1.92 1.99
JOY 160715C00017000 C 07/15/16 17.0 1.42 1.55
JOY 160715C00018000 C 07/15/16 18.0 1.02 1.08
JOY 160715C00019000 C 07/15/16 19.0 0.71 0.78
JOY 160715C00020000 C 07/15/16 20.0 0.50 0.55
JOY 160715C00021000 C 07/15/16 21.0 0.33 0.40
JOY 160715C00022000 C 07/15/16 22.0 0.19 0.33
JOY 160715C00023000 C 07/15/16 23.0 0.12 0.24
JOY 160715C00024000 C 07/15/16 24.0 0.08 0.17
JOY 160715C00025000 C 07/15/16 25.0 0.05 0.12
JOY 160715C00026000 C 07/15/16 26.0 0.02 0.09
JOY 160715C00027000 C 07/15/16 27.0 0.01 0.07
JOY 160715C00028000 C 07/15/16 28.0 0.00 0.06
JOY 160715C00029000 C 07/15/16 29.0 0.00 0.05
JOY 160715C00030000 C 07/15/16 30.0 0.00 0.04
JOY 160715C00031000 C 07/15/16 31.0 0.00 0.04
JOY 160715C00032000 C 07/15/16 32.0 0.00 0.03
JOY 160715C00033000 C 07/15/16 33.0 0.00 0.03
JOY 160715C00034000 C 07/15/16 34.0 0.00 0.03
JOY 160715C00035000 C 07/15/16 35.0 0.00 0.03
JOY 160715P00003000 P 07/15/16 3.0 0.00 0.02
JOY 160715P00004000 P 07/15/16 4.0 0.00 0.02
JOY 160715P00005000 P 07/15/16 5.0 0.00 0.03
JOY 160715P00006000 P 07/15/16 6.0 0.01 0.03
JOY 160715P00007000 P 07/15/16 7.0 0.00 0.04
JOY 160715P00008000 P 07/15/16 8.0 0.01 0.05
JOY 160715P00009000 P 07/15/16 9.0 0.03 0.08
JOY 160715P00010000 P 07/15/16 10.0 0.07 0.12
JOY 160715P00011000 P 07/15/16 11.0 0.12 0.17
JOY 160715P00012000 P 07/15/16 12.0 0.20 0.27
JOY 160715P00013000 P 07/15/16 13.0 0.36 0.42
JOY 160715P00014000 P 07/15/16 14.0 0.57 0.62
JOY 160715P00015000 P 07/15/16 15.0 0.87 0.93
JOY 160715P00016000 P 07/15/16 16.0 1.27 1.34
JOY 160715P00017000 P 07/15/16 17.0 1.74 1.92
JOY 160715P00018000 P 07/15/16 18.0 2.34 2.56
JOY 160715P00019000 P 07/15/16 19.0 3.00 3.25
JOY 160715P00020000 P 07/15/16 20.0 3.75 4.00
JOY 160715P00021000 P 07/15/16 21.0 4.30 5.00
JOY 160715P00022000 P 07/15/16 22.0 5.15 5.90
JOY 160715P00023000 P 07/15/16 23.0 6.10 6.85
JOY 160715P00024000 P 07/15/16 24.0 6.90 7.80
JOY 160715P00025000 P 07/15/16 25.0 8.00 8.75
JOY 160715P00026000 P 07/15/16 26.0 8.95 9.75
JOY 160715P00027000 P 07/15/16 27.0 8.75 12.00
JOY 160715P00028000 P 07/15/16 28.0 9.70 12.95
JOY 160715P00029000 P 07/15/16 29.0 10.75 14.00
JOY 160715P00030000 P 07/15/16 30.0 11.85 14.10
JOY 160715P00031000 P 07/15/16 31.0 12.75 15.95
JOY 160715P00032000 P 07/15/16 32.0 13.75 16.95
JOY 160715P00033000 P 07/15/16 33.0 14.75 17.95
JOY 160715P00034000 P 07/15/16 34.0 15.75 18.95
JOY 160715P00035000 P 07/15/16 35.0 16.75 19.95
JOY 161021C00003000 C 10/21/16 3.0 11.50 15.75
JOY 161021C00004000 C 10/21/16 4.0 10.50 14.55
JOY 161021C00005000 C 10/21/16 5.0 10.15 13.35
JOY 161021C00006000 C 10/21/16 6.0 8.50 11.65
JOY 161021C00007000 C 10/21/16 7.0 7.70 11.35
JOY 161021C00008000 C 10/21/16 8.0 6.70 10.85
JOY 161021C00009000 C 10/21/16 9.0 5.85 9.00
JOY 161021C00010000 C 10/21/16 10.0 4.90 9.30
JOY 161021C00011000 C 10/21/16 11.0 4.10 8.45
JOY 161021C00012000 C 10/21/16 12.0 3.30 7.45
JOY 161021C00013000 C 10/21/16 13.0 2.82 7.00
JOY 161021C00014000 C 10/21/16 14.0 4.00 4.30
JOY 161021C00015000 C 10/21/16 15.0 3.40 3.65
JOY 161021C00016000 C 10/21/16 16.0 2.85 3.10
JOY 161021C00017000 C 10/21/16 17.0 2.38 2.69
JOY 161021C00018000 C 10/21/16 18.0 1.96 2.29
JOY 161021C00019000 C 10/21/16 19.0 1.67 1.95
JOY 161021C00020000 C 10/21/16 20.0 1.37 1.65
JOY 161021C00021000 C 10/21/16 21.0 1.11 1.39
JOY 161021C00022000 C 10/21/16 22.0 0.90 1.16
JOY 161021C00023000 C 10/21/16 23.0 0.65 0.98
JOY 161021C00024000 C 10/21/16 24.0 0.59 0.82
JOY 161021C00025000 C 10/21/16 25.0 0.47 0.58
JOY 161021C00026000 C 10/21/16 26.0 0.34 0.58
JOY 161021C00027000 C 10/21/16 27.0 0.27 0.49
JOY 161021C00028000 C 10/21/16 28.0 0.21 0.41
JOY 161021C00029000 C 10/21/16 29.0 0.16 0.35
JOY 161021C00030000 C 10/21/16 30.0 0.13 0.29
JOY 161021C00031000 C 10/21/16 31.0 0.10 0.24
JOY 161021C00032000 C 10/21/16 32.0 0.08 0.21
JOY 161021C00033000 C 10/21/16 33.0 0.06 0.18
JOY 161021C00034000 C 10/21/16 34.0 0.05 0.15
JOY 161021C00035000 C 10/21/16 35.0 0.04 0.13
JOY 161021C00036000 C 10/21/16 36.0 0.03 0.11
JOY 161021C00037000 C 10/21/16 37.0 0.02 0.10
JOY 161021C00038000 C 10/21/16 38.0 0.02 0.08
JOY 161021C00039000 C 10/21/16 39.0 0.02 0.07
JOY 161021P00003000 P 10/21/16 3.0 0.00 0.03
JOY 161021P00004000 P 10/21/16 4.0 0.00 0.04
JOY 161021P00005000 P 10/21/16 5.0 0.01 0.07
JOY 161021P00006000 P 10/21/16 6.0 0.04 0.10
JOY 161021P00007000 P 10/21/16 7.0 0.08 0.17
JOY 161021P00008000 P 10/21/16 8.0 0.15 0.25
JOY 161021P00009000 P 10/21/16 9.0 0.25 0.38
JOY 161021P00010000 P 10/21/16 10.0 0.37 0.53
JOY 161021P00011000 P 10/21/16 11.0 0.54 0.73
JOY 161021P00012000 P 10/21/16 12.0 0.81 0.95
JOY 161021P00013000 P 10/21/16 13.0 1.09 1.25
JOY 161021P00014000 P 10/21/16 14.0 1.43 1.62
JOY 161021P00015000 P 10/21/16 15.0 1.82 1.95
JOY 161021P00016000 P 10/21/16 16.0 2.27 2.46
JOY 161021P00017000 P 10/21/16 17.0 2.77 2.98
JOY 161021P00018000 P 10/21/16 18.0 3.40 3.60
JOY 161021P00019000 P 10/21/16 19.0 4.00 4.25
JOY 161021P00020000 P 10/21/16 20.0 4.70 4.95
JOY 161021P00021000 P 10/21/16 21.0 5.40 5.75
JOY 161021P00022000 P 10/21/16 22.0 6.20 6.55
JOY 161021P00023000 P 10/21/16 23.0 6.65 9.35
JOY 161021P00024000 P 10/21/16 24.0 7.45 10.25
JOY 161021P00025000 P 10/21/16 25.0 6.75 11.15
JOY 161021P00026000 P 10/21/16 26.0 7.55 11.95
JOY 161021P00027000 P 10/21/16 27.0 8.55 12.85
JOY 161021P00028000 P 10/21/16 28.0 10.00 13.65
JOY 161021P00029000 P 10/21/16 29.0 10.95 14.25
JOY 161021P00030000 P 10/21/16 30.0 12.55 14.15
JOY 161021P00031000 P 10/21/16 31.0 12.80 16.55
JOY 161021P00032000 P 10/21/16 32.0 13.35 17.60
JOY 161021P00033000 P 10/21/16 33.0 14.25 18.60
JOY 161021P00034000 P 10/21/16 34.0 15.85 19.45
JOY 161021P00035000 P 10/21/16 35.0 16.10 20.40
JOY 161021P00036000 P 10/21/16 36.0 17.30 21.60
JOY 161021P00037000 P 10/21/16 37.0 18.25 22.60
JOY 161021P00038000 P 10/21/16 38.0 19.30 23.60
JOY 161021P00039000 P 10/21/16 39.0 20.30 24.55
JOY 170120C00003000 C 01/20/17 3.0 11.50 15.75
JOY 170120C00005000 C 01/20/17 5.0 9.60 13.75
JOY 170120C00006000 C 01/20/17 6.0 8.75 13.00
JOY 170120C00007000 C 01/20/17 7.0 7.90 12.15
JOY 170120C00008000 C 01/20/17 8.0 6.90 9.60
JOY 170120C00009000 C 01/20/17 9.0 6.00 10.40
JOY 170120C00010000 C 01/20/17 10.0 5.25 7.95
JOY 170120C00011000 C 01/20/17 11.0 4.50 8.80
JOY 170120C00012000 C 01/20/17 12.0 3.70 8.10
JOY 170120C00013000 C 01/20/17 13.0 3.25 5.80
JOY 170120C00014000 C 01/20/17 14.0 4.50 4.85
JOY 170120C00015000 C 01/20/17 15.0 3.90 4.25
JOY 170120C00016000 C 01/20/17 16.0 3.55 3.70
JOY 170120C00017000 C 01/20/17 17.0 3.05 3.30
JOY 170120C00018000 C 01/20/17 18.0 2.59 2.95
JOY 170120C00019000 C 01/20/17 19.0 2.23 2.59
JOY 170120C00020000 C 01/20/17 20.0 1.96 2.29
JOY 170120C00021000 C 01/20/17 21.0 1.65 2.02
JOY 170120C00022000 C 01/20/17 22.0 1.46 1.77
JOY 170120C00023000 C 01/20/17 23.0 1.20 1.55
JOY 170120C00024000 C 01/20/17 24.0 1.02 1.36
JOY 170120C00025000 C 01/20/17 25.0 0.87 1.19
JOY 170120C00026000 C 01/20/17 26.0 0.70 1.04
JOY 170120C00027000 C 01/20/17 27.0 0.59 0.91
JOY 170120C00028000 C 01/20/17 28.0 0.50 0.81
JOY 170120C00029000 C 01/20/17 29.0 0.42 0.71
JOY 170120C00030000 C 01/20/17 30.0 0.35 0.60
JOY 170120C00031000 C 01/20/17 31.0 0.30 0.54
JOY 170120C00032000 C 01/20/17 32.0 0.24 0.48
JOY 170120C00033000 C 01/20/17 33.0 0.20 0.43
JOY 170120C00034000 C 01/20/17 34.0 0.17 0.37
JOY 170120C00035000 C 01/20/17 35.0 0.15 0.33
JOY 170120C00036000 C 01/20/17 36.0 0.12 0.30
JOY 170120C00037000 C 01/20/17 37.0 0.11 0.26
JOY 170120C00038000 C 01/20/17 38.0 0.10 0.23
JOY 170120C00039000 C 01/20/17 39.0 0.08 0.20
JOY 170120C00040000 C 01/20/17 40.0 0.07 0.18
JOY 170120C00043000 C 01/20/17 43.0 0.04 0.13
JOY 170120C00045000 C 01/20/17 45.0 0.03 0.11
JOY 170120C00047000 C 01/20/17 47.0 0.02 0.09
JOY 170120C00050000 C 01/20/17 50.0 0.01 0.07
JOY 170120C00052500 C 01/20/17 52.5 0.01 0.06
JOY 170120C00055000 C 01/20/17 55.0 0.00 0.05
JOY 170120C00057500 C 01/20/17 57.5 0.00 0.04
JOY 170120C00060000 C 01/20/17 60.0 0.00 0.04
JOY 170120C00062500 C 01/20/17 62.5 0.00 0.05
JOY 170120C00065000 C 01/20/17 65.0 0.01 0.04
JOY 170120C00067500 C 01/20/17 67.5 0.00 0.03
JOY 170120C00070000 C 01/20/17 70.0 0.00 0.03
JOY 170120C00075000 C 01/20/17 75.0 0.00 0.03
JOY 170120C00080000 C 01/20/17 80.0 0.00 0.03
JOY 170120C00085000 C 01/20/17 85.0 0.00 0.03
JOY 170120P00003000 P 01/20/17 3.0 0.00 0.05
JOY 170120P00005000 P 01/20/17 5.0 0.07 0.13
JOY 170120P00006000 P 01/20/17 6.0 0.13 0.21
JOY 170120P00007000 P 01/20/17 7.0 0.21 0.29
JOY 170120P00008000 P 01/20/17 8.0 0.32 0.45
JOY 170120P00009000 P 01/20/17 9.0 0.47 0.63
JOY 170120P00010000 P 01/20/17 10.0 0.65 0.82
JOY 170120P00011000 P 01/20/17 11.0 0.90 1.12
JOY 170120P00012000 P 01/20/17 12.0 1.21 1.42
JOY 170120P00013000 P 01/20/17 13.0 1.58 1.77
JOY 170120P00014000 P 01/20/17 14.0 1.92 2.18
JOY 170120P00015000 P 01/20/17 15.0 2.35 2.63
JOY 170120P00016000 P 01/20/17 16.0 2.86 3.10
JOY 170120P00017000 P 01/20/17 17.0 3.40 3.65
JOY 170120P00018000 P 01/20/17 18.0 4.00 4.25
JOY 170120P00019000 P 01/20/17 19.0 4.60 4.90
JOY 170120P00020000 P 01/20/17 20.0 5.30 5.60
JOY 170120P00021000 P 01/20/17 21.0 6.00 6.20
JOY 170120P00022000 P 01/20/17 22.0 6.75 7.05
JOY 170120P00023000 P 01/20/17 23.0 7.50 7.85
JOY 170120P00024000 P 01/20/17 24.0 8.30 8.65
JOY 170120P00025000 P 01/20/17 25.0 9.15 9.50
JOY 170120P00026000 P 01/20/17 26.0 8.05 12.40
JOY 170120P00027000 P 01/20/17 27.0 9.05 13.35
JOY 170120P00028000 P 01/20/17 28.0 11.35 14.05
JOY 170120P00029000 P 01/20/17 29.0 10.70 15.00
JOY 170120P00030000 P 01/20/17 30.0 11.65 16.00
JOY 170120P00031000 P 01/20/17 31.0 12.65 17.00
JOY 170120P00032000 P 01/20/17 32.0 13.50 17.90
JOY 170120P00033000 P 01/20/17 33.0 14.50 18.70
JOY 170120P00034000 P 01/20/17 34.0 15.30 19.65
JOY 170120P00035000 P 01/20/17 35.0 16.50 20.65
JOY 170120P00036000 P 01/20/17 36.0 17.35 21.70
JOY 170120P00037000 P 01/20/17 37.0 18.30 22.60
JOY 170120P00038000 P 01/20/17 38.0 19.40 23.60
JOY 170120P00039000 P 01/20/17 39.0 20.30 24.45
JOY 170120P00040000 P 01/20/17 40.0 22.25 24.25
JOY 170120P00043000 P 01/20/17 43.0 24.10 28.40
JOY 170120P00045000 P 01/20/17 45.0 26.15 30.45
JOY 170120P00047000 P 01/20/17 47.0 28.40 32.70
JOY 170120P00050000 P 01/20/17 50.0 31.10 35.50
JOY 170120P00052500 P 01/20/17 52.5 34.65 36.65
JOY 170120P00055000 P 01/20/17 55.0 36.10 40.50
JOY 170120P00057500 P 01/20/17 57.5 38.60 42.95
JOY 170120P00060000 P 01/20/17 60.0 41.10 45.50
JOY 170120P00062500 P 01/20/17 62.5 43.70 48.00
JOY 170120P00065000 P 01/20/17 65.0 46.20 50.50
JOY 170120P00067500 P 01/20/17 67.5 48.70 53.00
JOY 170120P00070000 P 01/20/17 70.0 51.10 55.50
JOY 170120P00075000 P 01/20/17 75.0 56.10 60.45
JOY 170120P00080000 P 01/20/17 80.0 61.10 65.70
JOY 170120P00085000 P 01/20/17 85.0 66.10 70.50
JOY 180119C00003000 C 01/19/18 3.0 11.50 15.90
JOY 180119C00005000 C 01/19/18 5.0 9.55 14.05
JOY 180119C00008000 C 01/19/18 8.0 7.20 11.65
JOY 180119C00010000 C 01/19/18 10.0 6.00 10.35
JOY 180119C00013000 C 01/19/18 13.0 4.25 8.60
JOY 180119C00015000 C 01/19/18 15.0 5.00 6.30
JOY 180119C00017000 C 01/19/18 17.0 4.25 5.30
JOY 180119C00020000 C 01/19/18 20.0 3.10 4.05
JOY 180119C00022000 C 01/19/18 22.0 2.58 3.55
JOY 180119C00025000 C 01/19/18 25.0 2.08 2.81
JOY 180119C00027000 C 01/19/18 27.0 1.58 2.33
JOY 180119C00030000 C 01/19/18 30.0 1.31 1.84
JOY 180119C00035000 C 01/19/18 35.0 0.70 1.38
JOY 180119P00003000 P 01/19/18 3.0 0.00 0.28
JOY 180119P00005000 P 01/19/18 5.0 0.09 0.69
JOY 180119P00008000 P 01/19/18 8.0 0.69 1.29
JOY 180119P00010000 P 01/19/18 10.0 1.30 1.84
JOY 180119P00013000 P 01/19/18 13.0 2.45 3.10
JOY 180119P00015000 P 01/19/18 15.0 3.30 4.10
JOY 180119P00017000 P 01/19/18 17.0 4.45 5.25
JOY 180119P00020000 P 01/19/18 20.0 6.30 7.20
JOY 180119P00022000 P 01/19/18 22.0 7.60 8.65
JOY 180119P00025000 P 01/19/18 25.0 9.85 10.90
JOY 180119P00027000 P 01/19/18 27.0 11.45 12.55
JOY 180119P00030000 P 01/19/18 30.0 13.80 15.20
JOY 180119P00035000 P 01/19/18 35.0 17.10 21.40

OPRA data is delayed 15 minutes.