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 Aug 27 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 140829C00045000 C 08/29/14 45.0 17.15 19.40
JOY 140829C00047000 C 08/29/14 47.0 15.10 17.40
JOY 140829C00048000 C 08/29/14 48.0 14.10 16.40
JOY 140829C00049000 C 08/29/14 49.0 13.20 17.25
JOY 140829C00050000 C 08/29/14 50.0 12.30 16.25
JOY 140829C00053000 C 08/29/14 53.0 9.30 13.25
JOY 140829C00053500 C 08/29/14 53.5 9.25 10.95
JOY 140829C00054000 C 08/29/14 54.0 8.50 12.25
JOY 140829C00054500 C 08/29/14 54.5 7.85 11.70
JOY 140829C00055000 C 08/29/14 55.0 7.20 11.25
JOY 140829C00055500 C 08/29/14 55.5 6.80 10.75
JOY 140829C00056000 C 08/29/14 56.0 7.70 8.80
JOY 140829C00056500 C 08/29/14 56.5 7.20 7.95
JOY 140829C00057000 C 08/29/14 57.0 6.65 7.80
JOY 140829C00057500 C 08/29/14 57.5 6.15 7.30
JOY 140829C00058000 C 08/29/14 58.0 5.65 6.80
JOY 140829C00058500 C 08/29/14 58.5 3.75 7.70
JOY 140829C00059000 C 08/29/14 59.0 3.15 6.80
JOY 140829C00059500 C 08/29/14 59.5 4.20 5.25
JOY 140829C00060000 C 08/29/14 60.0 3.70 4.75
JOY 140829C00060500 C 08/29/14 60.5 3.20 4.35
JOY 140829C00061000 C 08/29/14 61.0 2.64 3.45
JOY 140829C00061500 C 08/29/14 61.5 0.80 3.30
JOY 140829C00062000 C 08/29/14 62.0 0.43 2.76
JOY 140829C00062500 C 08/29/14 62.5 1.55 1.76
JOY 140829C00063000 C 08/29/14 63.0 1.05 1.47
JOY 140829C00063500 C 08/29/14 63.5 0.60 0.94
JOY 140829C00064000 C 08/29/14 64.0 0.36 0.54
JOY 140829C00064500 C 08/29/14 64.5 0.21 0.68
JOY 140829C00065000 C 08/29/14 65.0 0.11 0.28
JOY 140829C00065500 C 08/29/14 65.5 0.00 0.57
JOY 140829C00066000 C 08/29/14 66.0 0.01 0.26
JOY 140829C00066500 C 08/29/14 66.5 0.00 0.16
JOY 140829C00067000 C 08/29/14 67.0 0.00 0.43
JOY 140829C00067500 C 08/29/14 67.5 0.00 0.12
JOY 140829C00068000 C 08/29/14 68.0 0.00 0.12
JOY 140829C00068500 C 08/29/14 68.5 0.00 0.25
JOY 140829C00069000 C 08/29/14 69.0 0.00 0.25
JOY 140829C00069500 C 08/29/14 69.5 0.00 0.25
JOY 140829C00070000 C 08/29/14 70.0 0.00 0.02
JOY 140829C00070500 C 08/29/14 70.5 0.00 0.25
JOY 140829C00071000 C 08/29/14 71.0 0.00 0.25
JOY 140829C00072500 C 08/29/14 72.5 0.00 0.25
JOY 140829C00075000 C 08/29/14 75.0 0.00 0.25
JOY 140829C00080000 C 08/29/14 80.0 0.00 0.25
JOY 140829C00085000 C 08/29/14 85.0 0.00 0.25
JOY 140829C00090000 C 08/29/14 90.0 0.00 0.25
JOY 140829C00095000 C 08/29/14 95.0 0.00 0.25
JOY 140829P00045000 P 08/29/14 45.0 0.00 0.17
JOY 140829P00047000 P 08/29/14 47.0 0.00 0.25
JOY 140829P00048000 P 08/29/14 48.0 0.00 0.25
JOY 140829P00049000 P 08/29/14 49.0 0.00 0.25
JOY 140829P00050000 P 08/29/14 50.0 0.00 0.25
JOY 140829P00053000 P 08/29/14 53.0 0.00 0.25
JOY 140829P00053500 P 08/29/14 53.5 0.00 0.25
JOY 140829P00054000 P 08/29/14 54.0 0.00 0.10
JOY 140829P00054500 P 08/29/14 54.5 0.00 0.25
JOY 140829P00055000 P 08/29/14 55.0 0.00 0.05
JOY 140829P00055500 P 08/29/14 55.5 0.00 0.03
JOY 140829P00056000 P 08/29/14 56.0 0.00 0.25
JOY 140829P00056500 P 08/29/14 56.5 0.00 0.25
JOY 140829P00057000 P 08/29/14 57.0 0.00 0.25
JOY 140829P00057500 P 08/29/14 57.5 0.00 0.11
JOY 140829P00058000 P 08/29/14 58.0 0.00 0.11
JOY 140829P00058500 P 08/29/14 58.5 0.00 0.25
JOY 140829P00059000 P 08/29/14 59.0 0.00 0.25
JOY 140829P00059500 P 08/29/14 59.5 0.00 0.25
JOY 140829P00060000 P 08/29/14 60.0 0.00 0.38
JOY 140829P00060500 P 08/29/14 60.5 0.00 0.25
JOY 140829P00061000 P 08/29/14 61.0 0.00 0.25
JOY 140829P00061500 P 08/29/14 61.5 0.01 0.45
JOY 140829P00062000 P 08/29/14 62.0 0.00 0.49
JOY 140829P00062500 P 08/29/14 62.5 0.00 0.25
JOY 140829P00063000 P 08/29/14 63.0 0.01 0.43
JOY 140829P00063500 P 08/29/14 63.5 0.00 0.49
JOY 140829P00064000 P 08/29/14 64.0 0.44 0.69
JOY 140829P00064500 P 08/29/14 64.5 0.72 1.04
JOY 140829P00065000 P 08/29/14 65.0 0.59 1.42
JOY 140829P00065500 P 08/29/14 65.5 0.94 1.90
JOY 140829P00066000 P 08/29/14 66.0 1.37 2.35
JOY 140829P00066500 P 08/29/14 66.5 1.78 2.86
JOY 140829P00067000 P 08/29/14 67.0 2.07 3.80
JOY 140829P00067500 P 08/29/14 67.5 2.47 4.40
JOY 140829P00068000 P 08/29/14 68.0 2.01 5.90
JOY 140829P00068500 P 08/29/14 68.5 3.10 5.20
JOY 140829P00069000 P 08/29/14 69.0 4.30 5.45
JOY 140829P00069500 P 08/29/14 69.5 3.25 7.40
JOY 140829P00070000 P 08/29/14 70.0 3.75 7.50
JOY 140829P00070500 P 08/29/14 70.5 4.25 8.40
JOY 140829P00071000 P 08/29/14 71.0 4.75 8.90
JOY 140829P00072500 P 08/29/14 72.5 6.25 10.40
JOY 140829P00075000 P 08/29/14 75.0 8.75 11.60
JOY 140829P00080000 P 08/29/14 80.0 13.75 17.95
JOY 140829P00085000 P 08/29/14 85.0 18.75 23.15
JOY 140829P00090000 P 08/29/14 90.0 23.75 28.10
JOY 140829P00095000 P 08/29/14 95.0 28.75 32.95
JOY 140905C00053000 C 09/05/14 53.0 9.85 13.15
JOY 140905C00054000 C 09/05/14 54.0 8.85 12.15
JOY 140905C00055000 C 09/05/14 55.0 7.85 11.15
JOY 140905C00056000 C 09/05/14 56.0 7.60 9.15
JOY 140905C00056500 C 09/05/14 56.5 7.10 8.60
JOY 140905C00057000 C 09/05/14 57.0 6.65 8.15
JOY 140905C00057500 C 09/05/14 57.5 6.10 7.60
JOY 140905C00058000 C 09/05/14 58.0 5.80 6.85
JOY 140905C00058500 C 09/05/14 58.5 5.20 6.40
JOY 140905C00059000 C 09/05/14 59.0 4.85 5.90
JOY 140905C00059500 C 09/05/14 59.5 4.35 5.40
JOY 140905C00060000 C 09/05/14 60.0 3.95 4.40
JOY 140905C00060500 C 09/05/14 60.5 3.70 4.00
JOY 140905C00061000 C 09/05/14 61.0 3.05 3.50
JOY 140905C00061500 C 09/05/14 61.5 2.90 3.05
JOY 140905C00062000 C 09/05/14 62.0 2.53 2.71
JOY 140905C00062500 C 09/05/14 62.5 2.13 2.35
JOY 140905C00063000 C 09/05/14 63.0 1.79 2.03
JOY 140905C00063500 C 09/05/14 63.5 1.46 1.74
JOY 140905C00064000 C 09/05/14 64.0 1.26 1.46
JOY 140905C00064500 C 09/05/14 64.5 1.03 1.28
JOY 140905C00065000 C 09/05/14 65.0 0.87 1.06
JOY 140905C00065500 C 09/05/14 65.5 0.66 1.17
JOY 140905C00066000 C 09/05/14 66.0 0.57 0.95
JOY 140905C00066500 C 09/05/14 66.5 0.46 0.74
JOY 140905C00067000 C 09/05/14 67.0 0.40 0.85
JOY 140905C00067500 C 09/05/14 67.5 0.23 0.58
JOY 140905C00068000 C 09/05/14 68.0 0.12 0.59
JOY 140905C00068500 C 09/05/14 68.5 0.04 0.53
JOY 140905C00069000 C 09/05/14 69.0 0.12 0.47
JOY 140905C00069500 C 09/05/14 69.5 0.08 0.33
JOY 140905C00070000 C 09/05/14 70.0 0.04 0.37
JOY 140905C00070500 C 09/05/14 70.5 0.01 0.34
JOY 140905C00071000 C 09/05/14 71.0 0.00 0.29
JOY 140905C00072500 C 09/05/14 72.5 0.00 0.24
JOY 140905C00075000 C 09/05/14 75.0 0.00 0.22
JOY 140905P00053000 P 09/05/14 53.0 0.00 0.02
JOY 140905P00054000 P 09/05/14 54.0 0.00 0.10
JOY 140905P00055000 P 09/05/14 55.0 0.00 0.17
JOY 140905P00056000 P 09/05/14 56.0 0.00 0.04
JOY 140905P00056500 P 09/05/14 56.5 0.00 0.24
JOY 140905P00057000 P 09/05/14 57.0 0.00 0.26
JOY 140905P00057500 P 09/05/14 57.5 0.01 0.30
JOY 140905P00058000 P 09/05/14 58.0 0.03 0.27
JOY 140905P00058500 P 09/05/14 58.5 0.04 0.29
JOY 140905P00059000 P 09/05/14 59.0 0.08 0.33
JOY 140905P00059500 P 09/05/14 59.5 0.15 0.38
JOY 140905P00060000 P 09/05/14 60.0 0.26 0.50
JOY 140905P00060500 P 09/05/14 60.5 0.39 0.56
JOY 140905P00061000 P 09/05/14 61.0 0.47 0.71
JOY 140905P00061500 P 09/05/14 61.5 0.58 0.85
JOY 140905P00062000 P 09/05/14 62.0 0.70 0.95
JOY 140905P00062500 P 09/05/14 62.5 0.87 1.01
JOY 140905P00063000 P 09/05/14 63.0 1.07 1.18
JOY 140905P00063500 P 09/05/14 63.5 1.14 1.42
JOY 140905P00064000 P 09/05/14 64.0 1.44 1.68
JOY 140905P00064500 P 09/05/14 64.5 1.71 1.91
JOY 140905P00065000 P 09/05/14 65.0 2.03 2.24
JOY 140905P00065500 P 09/05/14 65.5 2.42 2.75
JOY 140905P00066000 P 09/05/14 66.0 2.70 3.05
JOY 140905P00066500 P 09/05/14 66.5 2.33 3.50
JOY 140905P00067000 P 09/05/14 67.0 2.70 3.90
JOY 140905P00067500 P 09/05/14 67.5 3.40 4.35
JOY 140905P00068000 P 09/05/14 68.0 3.80 4.80
JOY 140905P00068500 P 09/05/14 68.5 4.30 5.25
JOY 140905P00069000 P 09/05/14 69.0 4.40 5.80
JOY 140905P00069500 P 09/05/14 69.5 4.85 6.20
JOY 140905P00070000 P 09/05/14 70.0 5.60 6.70
JOY 140905P00070500 P 09/05/14 70.5 6.05 7.15
JOY 140905P00071000 P 09/05/14 71.0 6.55 7.65
JOY 140905P00072500 P 09/05/14 72.5 7.60 9.20
JOY 140905P00075000 P 09/05/14 75.0 9.10 12.40
JOY 140912C00053000 C 09/12/14 53.0 10.35 13.05
JOY 140912C00053500 C 09/12/14 53.5 9.35 12.60
JOY 140912C00054000 C 09/12/14 54.0 8.85 12.05
JOY 140912C00054500 C 09/12/14 54.5 8.35 11.65
JOY 140912C00055000 C 09/12/14 55.0 7.85 11.10
JOY 140912C00055500 C 09/12/14 55.5 8.05 9.65
JOY 140912C00056000 C 09/12/14 56.0 7.65 9.10
JOY 140912C00056500 C 09/12/14 56.5 7.15 8.60
JOY 140912C00057000 C 09/12/14 57.0 6.65 8.10
JOY 140912C00057500 C 09/12/14 57.5 6.10 7.65
JOY 140912C00058000 C 09/12/14 58.0 5.80 7.15
JOY 140912C00058500 C 09/12/14 58.5 5.35 6.70
JOY 140912C00059000 C 09/12/14 59.0 4.85 5.60
JOY 140912C00059500 C 09/12/14 59.5 4.40 5.00
JOY 140912C00060000 C 09/12/14 60.0 4.20 4.45
JOY 140912C00060500 C 09/12/14 60.5 3.60 4.00
JOY 140912C00061000 C 09/12/14 61.0 3.25 3.90
JOY 140912C00061500 C 09/12/14 61.5 2.86 3.55
JOY 140912C00062000 C 09/12/14 62.0 2.58 2.98
JOY 140912C00062500 C 09/12/14 62.5 2.31 2.60
JOY 140912C00063000 C 09/12/14 63.0 1.95 2.30
JOY 140912C00063500 C 09/12/14 63.5 1.59 2.12
JOY 140912C00064000 C 09/12/14 64.0 1.36 1.77
JOY 140912C00064500 C 09/12/14 64.5 1.24 1.55
JOY 140912C00065000 C 09/12/14 65.0 1.02 1.30
JOY 140912C00065500 C 09/12/14 65.5 0.85 1.33
JOY 140912C00066000 C 09/12/14 66.0 0.68 1.01
JOY 140912C00066500 C 09/12/14 66.5 0.56 0.80
JOY 140912C00067000 C 09/12/14 67.0 0.49 0.73
JOY 140912C00067500 C 09/12/14 67.5 0.39 0.57
JOY 140912C00068000 C 09/12/14 68.0 0.14 0.63
JOY 140912C00069000 C 09/12/14 69.0 0.05 0.57
JOY 140912C00070000 C 09/12/14 70.0 0.03 0.48
JOY 140912C00072500 C 09/12/14 72.5 0.00 0.23
JOY 140912C00075000 C 09/12/14 75.0 0.00 0.19
JOY 140912P00053000 P 09/12/14 53.0 0.00 0.23
JOY 140912P00053500 P 09/12/14 53.5 0.00 0.23
JOY 140912P00054000 P 09/12/14 54.0 0.00 0.26
JOY 140912P00054500 P 09/12/14 54.5 0.00 0.27
JOY 140912P00055000 P 09/12/14 55.0 0.00 0.25
JOY 140912P00055500 P 09/12/14 55.5 0.00 0.27
JOY 140912P00056000 P 09/12/14 56.0 0.01 0.30
JOY 140912P00056500 P 09/12/14 56.5 0.02 0.32
JOY 140912P00057000 P 09/12/14 57.0 0.04 0.34
JOY 140912P00057500 P 09/12/14 57.5 0.06 0.38
JOY 140912P00058000 P 09/12/14 58.0 0.08 0.43
JOY 140912P00058500 P 09/12/14 58.5 0.11 0.53
JOY 140912P00059000 P 09/12/14 59.0 0.12 0.60
JOY 140912P00059500 P 09/12/14 59.5 0.24 0.69
JOY 140912P00060000 P 09/12/14 60.0 0.40 0.77
JOY 140912P00060500 P 09/12/14 60.5 0.51 0.90
JOY 140912P00061000 P 09/12/14 61.0 0.60 1.06
JOY 140912P00061500 P 09/12/14 61.5 0.72 1.10
JOY 140912P00062000 P 09/12/14 62.0 0.85 1.39
JOY 140912P00062500 P 09/12/14 62.5 0.98 1.45
JOY 140912P00063000 P 09/12/14 63.0 1.20 1.59
JOY 140912P00063500 P 09/12/14 63.5 1.42 1.62
JOY 140912P00064000 P 09/12/14 64.0 1.69 1.91
JOY 140912P00064500 P 09/12/14 64.5 1.98 2.36
JOY 140912P00065000 P 09/12/14 65.0 2.27 2.60
JOY 140912P00065500 P 09/12/14 65.5 2.50 2.91
JOY 140912P00066000 P 09/12/14 66.0 2.79 3.15
JOY 140912P00066500 P 09/12/14 66.5 2.91 3.65
JOY 140912P00067000 P 09/12/14 67.0 2.94 3.85
JOY 140912P00067500 P 09/12/14 67.5 3.20 4.55
JOY 140912P00068000 P 09/12/14 68.0 3.95 4.90
JOY 140912P00069000 P 09/12/14 69.0 4.55 5.85
JOY 140912P00070000 P 09/12/14 70.0 5.40 6.80
JOY 140912P00072500 P 09/12/14 72.5 7.65 9.20
JOY 140912P00075000 P 09/12/14 75.0 9.50 12.40
JOY 140920C00050000 C 09/20/14 50.0 12.85 16.10
JOY 140920C00052500 C 09/20/14 52.5 10.35 13.25
JOY 140920C00054000 C 09/20/14 54.0 9.60 11.05
JOY 140920C00054500 C 09/20/14 54.5 8.40 10.85
JOY 140920C00055000 C 09/20/14 55.0 8.50 10.10
JOY 140920C00055500 C 09/20/14 55.5 8.10 9.35
JOY 140920C00056000 C 09/20/14 56.0 7.70 8.85
JOY 140920C00056500 C 09/20/14 56.5 7.15 8.60
JOY 140920C00057000 C 09/20/14 57.0 6.75 7.20
JOY 140920C00057500 C 09/20/14 57.5 6.30 7.65
JOY 140920C00058000 C 09/20/14 58.0 5.80 6.80
JOY 140920C00058500 C 09/20/14 58.5 5.40 6.40
JOY 140920C00059000 C 09/20/14 59.0 4.95 5.65
JOY 140920C00059500 C 09/20/14 59.5 4.50 5.10
JOY 140920C00060000 C 09/20/14 60.0 4.20 4.50
JOY 140920C00060500 C 09/20/14 60.5 3.80 4.10
JOY 140920C00061000 C 09/20/14 61.0 3.50 3.75
JOY 140920C00061500 C 09/20/14 61.5 3.15 3.35
JOY 140920C00062000 C 09/20/14 62.0 2.70 2.99
JOY 140920C00062500 C 09/20/14 62.5 2.51 2.67
JOY 140920C00063000 C 09/20/14 63.0 2.21 2.36
JOY 140920C00063500 C 09/20/14 63.5 1.91 2.07
JOY 140920C00064000 C 09/20/14 64.0 1.62 1.79
JOY 140920C00064500 C 09/20/14 64.5 1.46 1.56
JOY 140920C00065000 C 09/20/14 65.0 1.25 1.30
JOY 140920C00065500 C 09/20/14 65.5 1.03 1.16
JOY 140920C00066000 C 09/20/14 66.0 0.87 0.98
JOY 140920C00066500 C 09/20/14 66.5 0.73 0.84
JOY 140920C00067000 C 09/20/14 67.0 0.62 0.65
JOY 140920C00067500 C 09/20/14 67.5 0.51 0.59
JOY 140920C00068000 C 09/20/14 68.0 0.43 0.53
JOY 140920C00068500 C 09/20/14 68.5 0.34 0.46
JOY 140920C00070000 C 09/20/14 70.0 0.19 0.29
JOY 140920C00072500 C 09/20/14 72.5 0.06 0.14
JOY 140920C00075000 C 09/20/14 75.0 0.05 0.08
JOY 140920C00080000 C 09/20/14 80.0 0.00 0.03
JOY 140920C00085000 C 09/20/14 85.0 0.00 0.02
JOY 140920P00050000 P 09/20/14 50.0 0.00 0.03
JOY 140920P00052500 P 09/20/14 52.5 0.01 0.05
JOY 140920P00054000 P 09/20/14 54.0 0.03 0.11
JOY 140920P00054500 P 09/20/14 54.5 0.04 0.13
JOY 140920P00055000 P 09/20/14 55.0 0.06 0.15
JOY 140920P00055500 P 09/20/14 55.5 0.07 0.17
JOY 140920P00056000 P 09/20/14 56.0 0.09 0.20
JOY 140920P00056500 P 09/20/14 56.5 0.12 0.24
JOY 140920P00057000 P 09/20/14 57.0 0.15 0.27
JOY 140920P00057500 P 09/20/14 57.5 0.18 0.31
JOY 140920P00058000 P 09/20/14 58.0 0.22 0.36
JOY 140920P00058500 P 09/20/14 58.5 0.27 0.42
JOY 140920P00059000 P 09/20/14 59.0 0.35 0.48
JOY 140920P00059500 P 09/20/14 59.5 0.45 0.53
JOY 140920P00060000 P 09/20/14 60.0 0.55 0.63
JOY 140920P00060500 P 09/20/14 60.5 0.63 0.72
JOY 140920P00061000 P 09/20/14 61.0 0.75 0.85
JOY 140920P00061500 P 09/20/14 61.5 0.90 1.01
JOY 140920P00062000 P 09/20/14 62.0 1.05 1.16
JOY 140920P00062500 P 09/20/14 62.5 1.21 1.35
JOY 140920P00063000 P 09/20/14 63.0 1.42 1.55
JOY 140920P00063500 P 09/20/14 63.5 1.62 1.76
JOY 140920P00064000 P 09/20/14 64.0 1.86 2.03
JOY 140920P00064500 P 09/20/14 64.5 2.12 2.28
JOY 140920P00065000 P 09/20/14 65.0 2.41 2.57
JOY 140920P00065500 P 09/20/14 65.5 2.71 2.88
JOY 140920P00066000 P 09/20/14 66.0 3.05 3.20
JOY 140920P00066500 P 09/20/14 66.5 3.40 3.60
JOY 140920P00067000 P 09/20/14 67.0 3.80 3.95
JOY 140920P00067500 P 09/20/14 67.5 4.15 4.35
JOY 140920P00068000 P 09/20/14 68.0 4.55 4.80
JOY 140920P00068500 P 09/20/14 68.5 4.95 5.25
JOY 140920P00070000 P 09/20/14 70.0 5.70 6.75
JOY 140920P00072500 P 09/20/14 72.5 8.05 9.15
JOY 140920P00075000 P 09/20/14 75.0 10.35 11.65
JOY 140920P00080000 P 09/20/14 80.0 15.35 16.65
JOY 140920P00085000 P 09/20/14 85.0 19.05 22.35
JOY 140926C00052000 C 09/26/14 52.0 10.85 14.10
JOY 140926C00052500 C 09/26/14 52.5 10.35 13.60
JOY 140926C00053000 C 09/26/14 53.0 9.80 13.10
JOY 140926C00053500 C 09/26/14 53.5 9.35 12.65
JOY 140926C00054000 C 09/26/14 54.0 8.85 12.15
JOY 140926C00054500 C 09/26/14 54.5 9.10 11.70
JOY 140926C00055000 C 09/26/14 55.0 8.60 10.20
JOY 140926C00055500 C 09/26/14 55.5 8.10 9.70
JOY 140926C00056000 C 09/26/14 56.0 7.65 9.20
JOY 140926C00056500 C 09/26/14 56.5 7.20 8.70
JOY 140926C00057000 C 09/26/14 57.0 6.75 8.20
JOY 140926C00057500 C 09/26/14 57.5 6.40 7.45
JOY 140926C00058000 C 09/26/14 58.0 5.90 7.25
JOY 140926C00058500 C 09/26/14 58.5 5.45 6.55
JOY 140926C00059000 C 09/26/14 59.0 4.95 6.10
JOY 140926C00059500 C 09/26/14 59.5 4.55 5.65
JOY 140926C00060000 C 09/26/14 60.0 4.25 5.45
JOY 140926C00060500 C 09/26/14 60.5 3.90 5.05
JOY 140926C00061000 C 09/26/14 61.0 3.55 4.45
JOY 140926C00061500 C 09/26/14 61.5 3.10 4.10
JOY 140926C00062000 C 09/26/14 62.0 2.79 3.75
JOY 140926C00062500 C 09/26/14 62.5 2.48 3.05
JOY 140926C00063000 C 09/26/14 63.0 2.23 2.74
JOY 140926C00063500 C 09/26/14 63.5 1.97 2.86
JOY 140926C00064000 C 09/26/14 64.0 1.66 2.20
JOY 140926C00064500 C 09/26/14 64.5 1.54 2.12
JOY 140926C00065000 C 09/26/14 65.0 1.31 1.81
JOY 140926C00065500 C 09/26/14 65.5 1.12 1.50
JOY 140926C00066000 C 09/26/14 66.0 0.85 1.70
JOY 140926C00066500 C 09/26/14 66.5 0.76 1.48
JOY 140926C00067000 C 09/26/14 67.0 0.73 1.22
JOY 140926P00052000 P 09/26/14 52.0 0.00 0.20
JOY 140926P00052500 P 09/26/14 52.5 0.00 0.21
JOY 140926P00053000 P 09/26/14 53.0 0.01 0.24
JOY 140926P00053500 P 09/26/14 53.5 0.02 0.25
JOY 140926P00054000 P 09/26/14 54.0 0.03 0.26
JOY 140926P00054500 P 09/26/14 54.5 0.01 0.31
JOY 140926P00055000 P 09/26/14 55.0 0.03 0.27
JOY 140926P00055500 P 09/26/14 55.5 0.05 0.31
JOY 140926P00056000 P 09/26/14 56.0 0.08 0.34
JOY 140926P00056500 P 09/26/14 56.5 0.12 0.39
JOY 140926P00057000 P 09/26/14 57.0 0.16 0.44
JOY 140926P00057500 P 09/26/14 57.5 0.21 0.50
JOY 140926P00058000 P 09/26/14 58.0 0.26 0.56
JOY 140926P00058500 P 09/26/14 58.5 0.29 0.63
JOY 140926P00059000 P 09/26/14 59.0 0.33 0.72
JOY 140926P00059500 P 09/26/14 59.5 0.46 0.81
JOY 140926P00060000 P 09/26/14 60.0 0.55 0.92
JOY 140926P00060500 P 09/26/14 60.5 0.53 1.03
JOY 140926P00061000 P 09/26/14 61.0 0.75 1.14
JOY 140926P00061500 P 09/26/14 61.5 0.88 1.31
JOY 140926P00062000 P 09/26/14 62.0 0.90 1.48
JOY 140926P00062500 P 09/26/14 62.5 1.21 1.68
JOY 140926P00063000 P 09/26/14 63.0 1.37 1.83
JOY 140926P00063500 P 09/26/14 63.5 1.44 2.12
JOY 140926P00064000 P 09/26/14 64.0 1.94 2.22
JOY 140926P00064500 P 09/26/14 64.5 2.06 2.70
JOY 140926P00065000 P 09/26/14 65.0 2.51 2.95
JOY 140926P00065500 P 09/26/14 65.5 2.64 3.25
JOY 140926P00066000 P 09/26/14 66.0 3.20 3.60
JOY 140926P00066500 P 09/26/14 66.5 3.45 3.95
JOY 140926P00067000 P 09/26/14 67.0 3.60 4.30
JOY 141003C00052000 C 10/03/14 52.0 10.85 14.00
JOY 141003C00053000 C 10/03/14 53.0 9.85 13.00
JOY 141003C00053500 C 10/03/14 53.5 9.35 12.55
JOY 141003C00054000 C 10/03/14 54.0 8.65 12.15
JOY 141003C00054500 C 10/03/14 54.5 8.30 11.60
JOY 141003C00055000 C 10/03/14 55.0 7.65 11.15
JOY 141003C00055500 C 10/03/14 55.5 8.20 9.65
JOY 141003C00056000 C 10/03/14 56.0 7.70 9.30
JOY 141003C00056500 C 10/03/14 56.5 7.20 8.80
JOY 141003C00057000 C 10/03/14 57.0 6.80 8.20
JOY 141003C00057500 C 10/03/14 57.5 6.35 7.75
JOY 141003C00058000 C 10/03/14 58.0 6.00 7.30
JOY 141003C00058500 C 10/03/14 58.5 5.45 6.90
JOY 141003C00059000 C 10/03/14 59.0 5.05 6.45
JOY 141003C00059500 C 10/03/14 59.5 4.65 6.00
JOY 141003C00060000 C 10/03/14 60.0 4.30 5.60
JOY 141003C00060500 C 10/03/14 60.5 3.95 5.25
JOY 141003C00061000 C 10/03/14 61.0 3.65 4.65
JOY 141003C00061500 C 10/03/14 61.5 3.30 4.40
JOY 141003C00062000 C 10/03/14 62.0 2.97 4.00
JOY 141003C00062500 C 10/03/14 62.5 2.70 3.20
JOY 141003C00063000 C 10/03/14 63.0 2.35 3.05
JOY 141003C00063500 C 10/03/14 63.5 2.08 2.63
JOY 141003C00064000 C 10/03/14 64.0 1.90 2.38
JOY 141003C00064500 C 10/03/14 64.5 1.68 2.24
JOY 141003C00065000 C 10/03/14 65.0 1.44 1.95
JOY 141003C00065500 C 10/03/14 65.5 1.21 1.76
JOY 141003C00066000 C 10/03/14 66.0 1.08 1.78
JOY 141003C00066500 C 10/03/14 66.5 0.84 1.53
JOY 141003C00067000 C 10/03/14 67.0 0.83 1.37
JOY 141003C00067500 C 10/03/14 67.5 0.58 1.15
JOY 141003C00068000 C 10/03/14 68.0 0.49 1.13
JOY 141003C00068500 C 10/03/14 68.5 0.52 0.97
JOY 141003C00069000 C 10/03/14 69.0 0.42 0.86
JOY 141003C00069500 C 10/03/14 69.5 0.30 0.70
JOY 141003C00070000 C 10/03/14 70.0 0.27 0.64
JOY 141003C00070500 C 10/03/14 70.5 0.19 0.55
JOY 141003C00071000 C 10/03/14 71.0 0.15 0.50
JOY 141003C00071500 C 10/03/14 71.5 0.12 0.45
JOY 141003P00052000 P 10/03/14 52.0 0.00 0.21
JOY 141003P00053000 P 10/03/14 53.0 0.02 0.24
JOY 141003P00053500 P 10/03/14 53.5 0.01 0.27
JOY 141003P00054000 P 10/03/14 54.0 0.03 0.28
JOY 141003P00054500 P 10/03/14 54.5 0.05 0.29
JOY 141003P00055000 P 10/03/14 55.0 0.08 0.32
JOY 141003P00055500 P 10/03/14 55.5 0.10 0.36
JOY 141003P00056000 P 10/03/14 56.0 0.15 0.40
JOY 141003P00056500 P 10/03/14 56.5 0.20 0.45
JOY 141003P00057000 P 10/03/14 57.0 0.23 0.51
JOY 141003P00057500 P 10/03/14 57.5 0.29 0.53
JOY 141003P00058000 P 10/03/14 58.0 0.34 0.64
JOY 141003P00058500 P 10/03/14 58.5 0.36 0.73
JOY 141003P00059000 P 10/03/14 59.0 0.46 0.81
JOY 141003P00059500 P 10/03/14 59.5 0.55 0.92
JOY 141003P00060000 P 10/03/14 60.0 0.52 1.03
JOY 141003P00060500 P 10/03/14 60.5 0.60 1.16
JOY 141003P00061000 P 10/03/14 61.0 0.87 1.24
JOY 141003P00061500 P 10/03/14 61.5 0.97 1.46
JOY 141003P00062000 P 10/03/14 62.0 0.94 1.66
JOY 141003P00062500 P 10/03/14 62.5 1.36 1.89
JOY 141003P00063000 P 10/03/14 63.0 1.47 1.99
JOY 141003P00063500 P 10/03/14 63.5 1.80 2.30
JOY 141003P00064000 P 10/03/14 64.0 2.08 2.39
JOY 141003P00064500 P 10/03/14 64.5 2.17 2.83
JOY 141003P00065000 P 10/03/14 65.0 2.63 3.10
JOY 141003P00065500 P 10/03/14 65.5 2.83 3.40
JOY 141003P00066000 P 10/03/14 66.0 2.94 3.70
JOY 141003P00066500 P 10/03/14 66.5 3.65 4.05
JOY 141003P00067000 P 10/03/14 67.0 3.80 4.50
JOY 141003P00067500 P 10/03/14 67.5 3.65 4.85
JOY 141003P00068000 P 10/03/14 68.0 4.25 5.20
JOY 141003P00068500 P 10/03/14 68.5 4.40 5.60
JOY 141003P00069000 P 10/03/14 69.0 4.80 6.10
JOY 141003P00069500 P 10/03/14 69.5 5.15 6.45
JOY 141003P00070000 P 10/03/14 70.0 5.65 6.90
JOY 141003P00070500 P 10/03/14 70.5 6.05 7.40
JOY 141003P00071000 P 10/03/14 71.0 6.50 7.85
JOY 141003P00071500 P 10/03/14 71.5 6.95 8.30
JOY 141018C00030000 C 10/18/14 30.0 33.70 35.35
JOY 141018C00035000 C 10/18/14 35.0 28.65 30.35
JOY 141018C00040000 C 10/18/14 40.0 23.70 25.35
JOY 141018C00045000 C 10/18/14 45.0 18.65 19.95
JOY 141018C00050000 C 10/18/14 50.0 12.90 15.70
JOY 141018C00052500 C 10/18/14 52.5 11.20 12.30
JOY 141018C00055000 C 10/18/14 55.0 8.80 10.20
JOY 141018C00057500 C 10/18/14 57.5 6.65 7.90
JOY 141018C00060000 C 10/18/14 60.0 4.75 5.00
JOY 141018C00062500 C 10/18/14 62.5 3.05 3.35
JOY 141018C00065000 C 10/18/14 65.0 1.85 2.06
JOY 141018C00067500 C 10/18/14 67.5 0.97 1.18
JOY 141018C00070000 C 10/18/14 70.0 0.48 0.63
JOY 141018C00072500 C 10/18/14 72.5 0.24 0.35
JOY 141018C00075000 C 10/18/14 75.0 0.11 0.19
JOY 141018C00080000 C 10/18/14 80.0 0.02 0.07
JOY 141018C00085000 C 10/18/14 85.0 0.00 0.04
JOY 141018P00030000 P 10/18/14 30.0 0.00 0.02
JOY 141018P00035000 P 10/18/14 35.0 0.00 0.02
JOY 141018P00040000 P 10/18/14 40.0 0.00 0.02
JOY 141018P00045000 P 10/18/14 45.0 0.00 0.04
JOY 141018P00050000 P 10/18/14 50.0 0.06 0.13
JOY 141018P00052500 P 10/18/14 52.5 0.13 0.23
JOY 141018P00055000 P 10/18/14 55.0 0.26 0.32
JOY 141018P00057500 P 10/18/14 57.5 0.51 0.69
JOY 141018P00060000 P 10/18/14 60.0 1.01 1.14
JOY 141018P00062500 P 10/18/14 62.5 1.82 2.03
JOY 141018P00065000 P 10/18/14 65.0 3.05 3.25
JOY 141018P00067500 P 10/18/14 67.5 4.65 4.95
JOY 141018P00070000 P 10/18/14 70.0 6.60 6.90
JOY 141018P00072500 P 10/18/14 72.5 8.30 9.25
JOY 141018P00075000 P 10/18/14 75.0 9.80 12.70
JOY 141018P00080000 P 10/18/14 80.0 14.55 17.60
JOY 141018P00085000 P 10/18/14 85.0 19.50 22.35
JOY 150117C00025000 C 01/17/15 25.0 37.85 41.20
JOY 150117C00030000 C 01/17/15 30.0 32.90 36.10
JOY 150117C00035000 C 01/17/15 35.0 27.90 31.20
JOY 150117C00040000 C 01/17/15 40.0 22.90 25.30
JOY 150117C00045000 C 01/17/15 45.0 17.90 21.20
JOY 150117C00050000 C 01/17/15 50.0 13.35 15.75
JOY 150117C00052500 C 01/17/15 52.5 11.65 12.70
JOY 150117C00055000 C 01/17/15 55.0 9.60 10.05
JOY 150117C00057500 C 01/17/15 57.5 7.85 8.10
JOY 150117C00060000 C 01/17/15 60.0 6.10 6.35
JOY 150117C00062500 C 01/17/15 62.5 4.60 4.80
JOY 150117C00065000 C 01/17/15 65.0 3.35 3.55
JOY 150117C00067500 C 01/17/15 67.5 2.35 2.50
JOY 150117C00070000 C 01/17/15 70.0 1.60 1.77
JOY 150117C00072500 C 01/17/15 72.5 1.06 1.23
JOY 150117C00075000 C 01/17/15 75.0 0.66 0.82
JOY 150117C00077500 C 01/17/15 77.5 0.36 0.55
JOY 150117C00080000 C 01/17/15 80.0 0.22 0.36
JOY 150117C00085000 C 01/17/15 85.0 0.08 0.15
JOY 150117C00090000 C 01/17/15 90.0 0.02 0.08
JOY 150117C00095000 C 01/17/15 95.0 0.00 0.04
JOY 150117C00100000 C 01/17/15 100.0 0.00 0.03
JOY 150117P00025000 P 01/17/15 25.0 0.00 0.02
JOY 150117P00030000 P 01/17/15 30.0 0.00 0.02
JOY 150117P00035000 P 01/17/15 35.0 0.00 0.03
JOY 150117P00040000 P 01/17/15 40.0 0.05 0.09
JOY 150117P00045000 P 01/17/15 45.0 0.13 0.24
JOY 150117P00050000 P 01/17/15 50.0 0.46 0.55
JOY 150117P00052500 P 01/17/15 52.5 0.67 0.78
JOY 150117P00055000 P 01/17/15 55.0 1.06 1.30
JOY 150117P00057500 P 01/17/15 57.5 1.63 1.81
JOY 150117P00060000 P 01/17/15 60.0 2.40 2.62
JOY 150117P00062500 P 01/17/15 62.5 3.45 3.65
JOY 150117P00065000 P 01/17/15 65.0 4.70 4.85
JOY 150117P00067500 P 01/17/15 67.5 6.15 6.45
JOY 150117P00070000 P 01/17/15 70.0 7.85 8.20
JOY 150117P00072500 P 01/17/15 72.5 9.80 10.20
JOY 150117P00075000 P 01/17/15 75.0 11.45 13.45
JOY 150117P00077500 P 01/17/15 77.5 13.65 15.10
JOY 150117P00080000 P 01/17/15 80.0 14.85 18.05
JOY 150117P00085000 P 01/17/15 85.0 19.40 22.90
JOY 150117P00090000 P 01/17/15 90.0 25.15 27.00
JOY 150117P00095000 P 01/17/15 95.0 30.10 31.95
JOY 150117P00100000 P 01/17/15 100.0 34.20 37.50
JOY 150417C00040000 C 04/17/15 40.0 22.10 26.25
JOY 150417C00045000 C 04/17/15 45.0 17.20 21.45
JOY 150417C00050000 C 04/17/15 50.0 13.90 15.45
JOY 150417C00052500 C 04/17/15 52.5 12.30 12.80
JOY 150417C00055000 C 04/17/15 55.0 10.30 10.80
JOY 150417C00057500 C 04/17/15 57.5 8.50 9.00
JOY 150417C00060000 C 04/17/15 60.0 7.00 7.40
JOY 150417C00062500 C 04/17/15 62.5 5.55 5.95
JOY 150417C00065000 C 04/17/15 65.0 4.35 4.70
JOY 150417C00067500 C 04/17/15 67.5 3.30 3.65
JOY 150417C00070000 C 04/17/15 70.0 2.43 2.81
JOY 150417C00072500 C 04/17/15 72.5 1.76 2.11
JOY 150417C00075000 C 04/17/15 75.0 1.25 1.56
JOY 150417C00080000 C 04/17/15 80.0 0.59 0.82
JOY 150417C00085000 C 04/17/15 85.0 0.26 0.43
JOY 150417C00090000 C 04/17/15 90.0 0.11 0.22
JOY 150417P00040000 P 04/17/15 40.0 0.15 0.27
JOY 150417P00045000 P 04/17/15 45.0 0.41 0.59
JOY 150417P00050000 P 04/17/15 50.0 0.93 1.18
JOY 150417P00052500 P 04/17/15 52.5 1.35 1.63
JOY 150417P00055000 P 04/17/15 55.0 1.89 2.10
JOY 150417P00057500 P 04/17/15 57.5 2.57 2.90
JOY 150417P00060000 P 04/17/15 60.0 3.50 3.80
JOY 150417P00062500 P 04/17/15 62.5 4.55 4.90
JOY 150417P00065000 P 04/17/15 65.0 5.85 6.20
JOY 150417P00067500 P 04/17/15 67.5 7.25 7.65
JOY 150417P00070000 P 04/17/15 70.0 8.85 9.30
JOY 150417P00072500 P 04/17/15 72.5 10.70 11.15
JOY 150417P00075000 P 04/17/15 75.0 12.65 13.15
JOY 150417P00080000 P 04/17/15 80.0 16.50 17.50
JOY 150417P00085000 P 04/17/15 85.0 19.55 23.55
JOY 150417P00090000 P 04/17/15 90.0 24.30 28.50
JOY 160115C00030000 C 01/15/16 30.0 32.25 36.25
JOY 160115C00033000 C 01/15/16 33.0 28.50 33.50
JOY 160115C00035000 C 01/15/16 35.0 27.05 31.25
JOY 160115C00038000 C 01/15/16 38.0 22.40 27.40
JOY 160115C00040000 C 01/15/16 40.0 22.20 26.65
JOY 160115C00043000 C 01/15/16 43.0 19.10 24.10
JOY 160115C00045000 C 01/15/16 45.0 18.05 22.50
JOY 160115C00048000 C 01/15/16 48.0 14.50 19.50
JOY 160115C00050000 C 01/15/16 50.0 14.15 18.50
JOY 160115C00052500 C 01/15/16 52.5 14.00 14.70
JOY 160115C00055000 C 01/15/16 55.0 12.40 13.00
JOY 160115C00057500 C 01/15/16 57.5 10.75 11.45
JOY 160115C00060000 C 01/15/16 60.0 9.30 10.00
JOY 160115C00062500 C 01/15/16 62.5 8.05 8.55
JOY 160115C00065000 C 01/15/16 65.0 6.80 7.35
JOY 160115C00067500 C 01/15/16 67.5 5.75 6.40
JOY 160115C00070000 C 01/15/16 70.0 4.85 5.35
JOY 160115C00072500 C 01/15/16 72.5 4.00 4.60
JOY 160115C00075000 C 01/15/16 75.0 3.30 3.80
JOY 160115C00080000 C 01/15/16 80.0 2.19 2.68
JOY 160115C00085000 C 01/15/16 85.0 1.37 1.82
JOY 160115C00090000 C 01/15/16 90.0 0.85 1.21
JOY 160115C00095000 C 01/15/16 95.0 0.51 0.79
JOY 160115P00030000 P 01/15/16 30.0 0.18 0.29
JOY 160115P00033000 P 01/15/16 33.0 0.00 5.00
JOY 160115P00035000 P 01/15/16 35.0 0.43 0.62
JOY 160115P00038000 P 01/15/16 38.0 0.00 5.00
JOY 160115P00040000 P 01/15/16 40.0 0.90 1.15
JOY 160115P00043000 P 01/15/16 43.0 0.00 5.00
JOY 160115P00045000 P 01/15/16 45.0 1.62 1.94
JOY 160115P00048000 P 01/15/16 48.0 0.10 5.10
JOY 160115P00050000 P 01/15/16 50.0 2.70 3.05
JOY 160115P00052500 P 01/15/16 52.5 3.40 3.80
JOY 160115P00055000 P 01/15/16 55.0 4.20 4.60
JOY 160115P00057500 P 01/15/16 57.5 5.15 5.55
JOY 160115P00060000 P 01/15/16 60.0 6.15 6.60
JOY 160115P00062500 P 01/15/16 62.5 7.30 7.75
JOY 160115P00065000 P 01/15/16 65.0 8.55 9.10
JOY 160115P00067500 P 01/15/16 67.5 9.95 10.50
JOY 160115P00070000 P 01/15/16 70.0 11.50 12.05
JOY 160115P00072500 P 01/15/16 72.5 13.10 13.70
JOY 160115P00075000 P 01/15/16 75.0 14.85 15.45
JOY 160115P00080000 P 01/15/16 80.0 16.55 21.15
JOY 160115P00085000 P 01/15/16 85.0 20.80 25.30
JOY 160115P00090000 P 01/15/16 90.0 25.20 29.70
JOY 160115P00095000 P 01/15/16 95.0 29.70 34.00

OPRA data is delayed 15 minutes.