Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Joy Global Inc (JOY)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOY 140425C00045000 C 04/25/14 45.0 14.35 17.95
JOY 140425C00046000 C 04/25/14 46.0 13.30 16.90
JOY 140425C00047000 C 04/25/14 47.0 12.30 16.20
JOY 140425C00048000 C 04/25/14 48.0 11.40 14.70
JOY 140425C00049000 C 04/25/14 49.0 10.25 14.35
JOY 140425C00050000 C 04/25/14 50.0 9.35 13.35
JOY 140425C00050500 C 04/25/14 50.5 8.85 12.90
JOY 140425C00051000 C 04/25/14 51.0 8.35 12.25
JOY 140425C00051500 C 04/25/14 51.5 9.40 9.85
JOY 140425C00052000 C 04/25/14 52.0 8.90 9.30
JOY 140425C00052500 C 04/25/14 52.5 6.85 10.30
JOY 140425C00053000 C 04/25/14 53.0 7.05 8.65
JOY 140425C00053500 C 04/25/14 53.5 6.60 9.30
JOY 140425C00054000 C 04/25/14 54.0 6.20 7.45
JOY 140425C00054500 C 04/25/14 54.5 5.55 6.85
JOY 140425C00055000 C 04/25/14 55.0 5.25 7.55
JOY 140425C00055500 C 04/25/14 55.5 4.75 5.95
JOY 140425C00056000 C 04/25/14 56.0 4.25 5.15
JOY 140425C00056500 C 04/25/14 56.5 3.90 4.65
JOY 140425C00057000 C 04/25/14 57.0 3.40 4.20
JOY 140425C00057500 C 04/25/14 57.5 2.96 4.55
JOY 140425C00058000 C 04/25/14 58.0 2.47 3.95
JOY 140425C00058500 C 04/25/14 58.5 2.32 2.92
JOY 140425C00059000 C 04/25/14 59.0 1.73 2.64
JOY 140425C00059500 C 04/25/14 59.5 1.41 1.87
JOY 140425C00060000 C 04/25/14 60.0 1.13 1.27
JOY 140425C00060500 C 04/25/14 60.5 0.74 0.84
JOY 140425C00061000 C 04/25/14 61.0 0.44 0.51
JOY 140425C00061500 C 04/25/14 61.5 0.22 0.29
JOY 140425C00062000 C 04/25/14 62.0 0.09 0.15
JOY 140425C00062500 C 04/25/14 62.5 0.04 0.09
JOY 140425C00063000 C 04/25/14 63.0 0.01 0.06
JOY 140425C00063500 C 04/25/14 63.5 0.00 0.06
JOY 140425C00064000 C 04/25/14 64.0 0.02 0.04
JOY 140425C00064500 C 04/25/14 64.5 0.00 0.17
JOY 140425C00065000 C 04/25/14 65.0 0.00 0.03
JOY 140425C00065500 C 04/25/14 65.5 0.00 0.12
JOY 140425C00066000 C 04/25/14 66.0 0.00 0.12
JOY 140425C00066500 C 04/25/14 66.5 0.00 0.17
JOY 140425C00067000 C 04/25/14 67.0 0.00 0.18
JOY 140425C00067500 C 04/25/14 67.5 0.00 0.08
JOY 140425C00068000 C 04/25/14 68.0 0.00 0.18
JOY 140425C00068500 C 04/25/14 68.5 0.00 0.18
JOY 140425C00070000 C 04/25/14 70.0 0.00 0.17
JOY 140425C00072500 C 04/25/14 72.5 0.00 0.17
JOY 140425C00075000 C 04/25/14 75.0 0.00 0.17
JOY 140425C00080000 C 04/25/14 80.0 0.00 0.15
JOY 140425C00085000 C 04/25/14 85.0 0.00 0.15
JOY 140425C00090000 C 04/25/14 90.0 0.00 0.17
JOY 140425P00045000 P 04/25/14 45.0 0.00 0.16
JOY 140425P00046000 P 04/25/14 46.0 0.00 0.17
JOY 140425P00047000 P 04/25/14 47.0 0.00 0.17
JOY 140425P00048000 P 04/25/14 48.0 0.00 0.17
JOY 140425P00049000 P 04/25/14 49.0 0.00 0.15
JOY 140425P00050000 P 04/25/14 50.0 0.00 0.15
JOY 140425P00050500 P 04/25/14 50.5 0.00 0.15
JOY 140425P00051000 P 04/25/14 51.0 0.00 0.18
JOY 140425P00051500 P 04/25/14 51.5 0.00 0.15
JOY 140425P00052000 P 04/25/14 52.0 0.00 0.15
JOY 140425P00052500 P 04/25/14 52.5 0.00 0.15
JOY 140425P00053000 P 04/25/14 53.0 0.00 0.15
JOY 140425P00053500 P 04/25/14 53.5 0.00 0.18
JOY 140425P00054000 P 04/25/14 54.0 0.00 0.15
JOY 140425P00054500 P 04/25/14 54.5 0.00 0.18
JOY 140425P00055000 P 04/25/14 55.0 0.00 0.08
JOY 140425P00055500 P 04/25/14 55.5 0.00 0.02
JOY 140425P00056000 P 04/25/14 56.0 0.00 0.02
JOY 140425P00056500 P 04/25/14 56.5 0.00 0.02
JOY 140425P00057000 P 04/25/14 57.0 0.00 0.03
JOY 140425P00057500 P 04/25/14 57.5 0.00 0.15
JOY 140425P00058000 P 04/25/14 58.0 0.00 0.10
JOY 140425P00058500 P 04/25/14 58.5 0.00 0.15
JOY 140425P00059000 P 04/25/14 59.0 0.01 0.17
JOY 140425P00059500 P 04/25/14 59.5 0.04 0.10
JOY 140425P00060000 P 04/25/14 60.0 0.09 0.14
JOY 140425P00060500 P 04/25/14 60.5 0.19 0.25
JOY 140425P00061000 P 04/25/14 61.0 0.36 0.42
JOY 140425P00061500 P 04/25/14 61.5 0.62 0.71
JOY 140425P00062000 P 04/25/14 62.0 0.97 1.09
JOY 140425P00062500 P 04/25/14 62.5 1.29 1.74
JOY 140425P00063000 P 04/25/14 63.0 1.41 2.22
JOY 140425P00063500 P 04/25/14 63.5 1.52 3.00
JOY 140425P00064000 P 04/25/14 64.0 2.00 3.55
JOY 140425P00064500 P 04/25/14 64.5 2.48 4.05
JOY 140425P00065000 P 04/25/14 65.0 2.94 4.60
JOY 140425P00065500 P 04/25/14 65.5 3.40 5.10
JOY 140425P00066000 P 04/25/14 66.0 3.90 5.60
JOY 140425P00066500 P 04/25/14 66.5 4.40 6.10
JOY 140425P00067000 P 04/25/14 67.0 4.90 6.65
JOY 140425P00067500 P 04/25/14 67.5 5.40 7.15
JOY 140425P00068000 P 04/25/14 68.0 5.90 7.65
JOY 140425P00068500 P 04/25/14 68.5 5.65 8.00
JOY 140425P00070000 P 04/25/14 70.0 7.15 10.65
JOY 140425P00072500 P 04/25/14 72.5 9.10 13.15
JOY 140425P00075000 P 04/25/14 75.0 11.90 15.50
JOY 140425P00080000 P 04/25/14 80.0 16.60 20.65
JOY 140425P00085000 P 04/25/14 85.0 21.75 25.65
JOY 140425P00090000 P 04/25/14 90.0 26.75 30.60
JOY 140502C00045000 C 05/02/14 45.0 15.85 18.35
JOY 140502C00046000 C 05/02/14 46.0 14.85 16.80
JOY 140502C00047000 C 05/02/14 47.0 13.85 15.80
JOY 140502C00048000 C 05/02/14 48.0 11.40 15.10
JOY 140502C00048500 C 05/02/14 48.5 10.90 14.55
JOY 140502C00049000 C 05/02/14 49.0 10.35 13.95
JOY 140502C00049500 C 05/02/14 49.5 9.85 13.50
JOY 140502C00050000 C 05/02/14 50.0 9.35 12.95
JOY 140502C00050500 C 05/02/14 50.5 9.85 11.65
JOY 140502C00051000 C 05/02/14 51.0 9.30 11.15
JOY 140502C00051500 C 05/02/14 51.5 9.00 10.65
JOY 140502C00052000 C 05/02/14 52.0 8.50 10.15
JOY 140502C00052500 C 05/02/14 52.5 8.30 8.95
JOY 140502C00053000 C 05/02/14 53.0 7.50 9.15
JOY 140502C00053500 C 05/02/14 53.5 7.00 8.65
JOY 140502C00054000 C 05/02/14 54.0 6.50 8.15
JOY 140502C00054500 C 05/02/14 54.5 6.00 7.45
JOY 140502C00055000 C 05/02/14 55.0 5.50 6.95
JOY 140502C00055500 C 05/02/14 55.5 5.05 6.50
JOY 140502C00056000 C 05/02/14 56.0 4.55 5.20
JOY 140502C00056500 C 05/02/14 56.5 4.10 4.75
JOY 140502C00057000 C 05/02/14 57.0 3.80 4.25
JOY 140502C00057500 C 05/02/14 57.5 3.45 3.80
JOY 140502C00058000 C 05/02/14 58.0 3.10 3.40
JOY 140502C00058500 C 05/02/14 58.5 2.75 2.87
JOY 140502C00059000 C 05/02/14 59.0 2.33 2.44
JOY 140502C00059500 C 05/02/14 59.5 1.94 2.04
JOY 140502C00060000 C 05/02/14 60.0 1.57 1.65
JOY 140502C00060500 C 05/02/14 60.5 1.25 1.32
JOY 140502C00061000 C 05/02/14 61.0 0.95 1.01
JOY 140502C00061500 C 05/02/14 61.5 0.71 0.77
JOY 140502C00062000 C 05/02/14 62.0 0.50 0.56
JOY 140502C00062500 C 05/02/14 62.5 0.35 0.40
JOY 140502C00063000 C 05/02/14 63.0 0.24 0.27
JOY 140502C00063500 C 05/02/14 63.5 0.16 0.21
JOY 140502C00064000 C 05/02/14 64.0 0.10 0.15
JOY 140502C00064500 C 05/02/14 64.5 0.06 0.10
JOY 140502C00065000 C 05/02/14 65.0 0.03 0.15
JOY 140502C00065500 C 05/02/14 65.5 0.01 0.13
JOY 140502C00066000 C 05/02/14 66.0 0.00 0.10
JOY 140502C00066500 C 05/02/14 66.5 0.00 0.08
JOY 140502C00067500 C 05/02/14 67.5 0.00 0.08
JOY 140502C00070000 C 05/02/14 70.0 0.00 0.16
JOY 140502C00072500 C 05/02/14 72.5 0.00 0.16
JOY 140502C00075000 C 05/02/14 75.0 0.00 0.18
JOY 140502C00080000 C 05/02/14 80.0 0.00 0.18
JOY 140502C00085000 C 05/02/14 85.0 0.00 0.18
JOY 140502C00090000 C 05/02/14 90.0 0.00 0.18
JOY 140502P00045000 P 05/02/14 45.0 0.00 0.15
JOY 140502P00046000 P 05/02/14 46.0 0.00 0.16
JOY 140502P00047000 P 05/02/14 47.0 0.00 0.19
JOY 140502P00048000 P 05/02/14 48.0 0.00 0.02
JOY 140502P00048500 P 05/02/14 48.5 0.00 0.11
JOY 140502P00049000 P 05/02/14 49.0 0.00 0.15
JOY 140502P00049500 P 05/02/14 49.5 0.00 0.02
JOY 140502P00050000 P 05/02/14 50.0 0.00 0.11
JOY 140502P00050500 P 05/02/14 50.5 0.00 0.16
JOY 140502P00051000 P 05/02/14 51.0 0.00 0.15
JOY 140502P00051500 P 05/02/14 51.5 0.00 0.15
JOY 140502P00052000 P 05/02/14 52.0 0.00 0.15
JOY 140502P00052500 P 05/02/14 52.5 0.00 0.11
JOY 140502P00053000 P 05/02/14 53.0 0.00 0.11
JOY 140502P00053500 P 05/02/14 53.5 0.00 0.21
JOY 140502P00054000 P 05/02/14 54.0 0.00 0.21
JOY 140502P00054500 P 05/02/14 54.5 0.00 0.15
JOY 140502P00055000 P 05/02/14 55.0 0.01 0.10
JOY 140502P00055500 P 05/02/14 55.5 0.01 0.11
JOY 140502P00056000 P 05/02/14 56.0 0.02 0.07
JOY 140502P00056500 P 05/02/14 56.5 0.04 0.09
JOY 140502P00057000 P 05/02/14 57.0 0.04 0.11
JOY 140502P00057500 P 05/02/14 57.5 0.10 0.15
JOY 140502P00058000 P 05/02/14 58.0 0.14 0.20
JOY 140502P00058500 P 05/02/14 58.5 0.20 0.25
JOY 140502P00059000 P 05/02/14 59.0 0.28 0.32
JOY 140502P00059500 P 05/02/14 59.5 0.38 0.43
JOY 140502P00060000 P 05/02/14 60.0 0.51 0.56
JOY 140502P00060500 P 05/02/14 60.5 0.68 0.73
JOY 140502P00061000 P 05/02/14 61.0 0.88 0.94
JOY 140502P00061500 P 05/02/14 61.5 1.12 1.20
JOY 140502P00062000 P 05/02/14 62.0 1.42 1.50
JOY 140502P00062500 P 05/02/14 62.5 1.75 1.86
JOY 140502P00063000 P 05/02/14 63.0 2.12 2.25
JOY 140502P00063500 P 05/02/14 63.5 2.17 2.84
JOY 140502P00064000 P 05/02/14 64.0 2.35 3.30
JOY 140502P00064500 P 05/02/14 64.5 2.62 3.90
JOY 140502P00065000 P 05/02/14 65.0 3.05 4.45
JOY 140502P00065500 P 05/02/14 65.5 3.50 4.95
JOY 140502P00066000 P 05/02/14 66.0 3.95 5.50
JOY 140502P00066500 P 05/02/14 66.5 4.45 6.00
JOY 140502P00067500 P 05/02/14 67.5 5.40 7.05
JOY 140502P00070000 P 05/02/14 70.0 8.60 9.10
JOY 140502P00072500 P 05/02/14 72.5 11.20 11.65
JOY 140502P00075000 P 05/02/14 75.0 12.15 14.15
JOY 140502P00080000 P 05/02/14 80.0 17.10 19.15
JOY 140502P00085000 P 05/02/14 85.0 22.20 25.45
JOY 140502P00090000 P 05/02/14 90.0 28.65 30.45
JOY 140509C00050000 C 05/09/14 50.0 10.10 12.20
JOY 140509C00050500 C 05/09/14 50.5 10.10 11.70
JOY 140509C00051000 C 05/09/14 51.0 9.55 11.20
JOY 140509C00051500 C 05/09/14 51.5 9.10 10.70
JOY 140509C00052000 C 05/09/14 52.0 8.60 10.20
JOY 140509C00052500 C 05/09/14 52.5 8.10 9.70
JOY 140509C00053000 C 05/09/14 53.0 7.60 9.20
JOY 140509C00053500 C 05/09/14 53.5 7.10 8.70
JOY 140509C00054000 C 05/09/14 54.0 6.60 8.05
JOY 140509C00054500 C 05/09/14 54.5 6.15 7.55
JOY 140509C00055000 C 05/09/14 55.0 5.70 7.05
JOY 140509C00055500 C 05/09/14 55.5 5.25 6.70
JOY 140509C00056000 C 05/09/14 56.0 4.80 5.75
JOY 140509C00056500 C 05/09/14 56.5 4.55 5.00
JOY 140509C00057000 C 05/09/14 57.0 4.10 4.55
JOY 140509C00057500 C 05/09/14 57.5 3.80 4.00
JOY 140509C00058000 C 05/09/14 58.0 3.35 3.60
JOY 140509C00058500 C 05/09/14 58.5 2.97 3.10
JOY 140509C00059000 C 05/09/14 59.0 2.57 2.78
JOY 140509C00059500 C 05/09/14 59.5 2.22 2.32
JOY 140509C00060000 C 05/09/14 60.0 1.88 1.97
JOY 140509C00060500 C 05/09/14 60.5 1.56 1.65
JOY 140509C00061000 C 05/09/14 61.0 1.28 1.35
JOY 140509C00061500 C 05/09/14 61.5 1.03 1.10
JOY 140509C00062000 C 05/09/14 62.0 0.81 0.88
JOY 140509C00062500 C 05/09/14 62.5 0.63 0.70
JOY 140509C00063000 C 05/09/14 63.0 0.48 0.54
JOY 140509C00063500 C 05/09/14 63.5 0.35 0.40
JOY 140509C00064000 C 05/09/14 64.0 0.27 0.32
JOY 140509C00064500 C 05/09/14 64.5 0.19 0.25
JOY 140509C00065000 C 05/09/14 65.0 0.13 0.19
JOY 140509C00065500 C 05/09/14 65.5 0.09 0.14
JOY 140509C00066000 C 05/09/14 66.0 0.02 0.18
JOY 140509C00066500 C 05/09/14 66.5 0.03 0.18
JOY 140509C00067000 C 05/09/14 67.0 0.01 0.21
JOY 140509C00067500 C 05/09/14 67.5 0.01 0.07
JOY 140509P00050000 P 05/09/14 50.0 0.00 0.26
JOY 140509P00050500 P 05/09/14 50.5 0.00 0.22
JOY 140509P00051000 P 05/09/14 51.0 0.00 0.19
JOY 140509P00051500 P 05/09/14 51.5 0.00 0.19
JOY 140509P00052000 P 05/09/14 52.0 0.00 0.20
JOY 140509P00052500 P 05/09/14 52.5 0.00 0.26
JOY 140509P00053000 P 05/09/14 53.0 0.00 0.26
JOY 140509P00053500 P 05/09/14 53.5 0.00 0.19
JOY 140509P00054000 P 05/09/14 54.0 0.00 0.24
JOY 140509P00054500 P 05/09/14 54.5 0.00 0.18
JOY 140509P00055000 P 05/09/14 55.0 0.03 0.19
JOY 140509P00055500 P 05/09/14 55.5 0.04 0.20
JOY 140509P00056000 P 05/09/14 56.0 0.06 0.25
JOY 140509P00056500 P 05/09/14 56.5 0.17 0.23
JOY 140509P00057000 P 05/09/14 57.0 0.22 0.27
JOY 140509P00057500 P 05/09/14 57.5 0.27 0.34
JOY 140509P00058000 P 05/09/14 58.0 0.34 0.40
JOY 140509P00058500 P 05/09/14 58.5 0.42 0.49
JOY 140509P00059000 P 05/09/14 59.0 0.53 0.60
JOY 140509P00059500 P 05/09/14 59.5 0.66 0.73
JOY 140509P00060000 P 05/09/14 60.0 0.81 0.88
JOY 140509P00060500 P 05/09/14 60.5 1.00 1.07
JOY 140509P00061000 P 05/09/14 61.0 1.21 1.28
JOY 140509P00061500 P 05/09/14 61.5 1.46 1.53
JOY 140509P00062000 P 05/09/14 62.0 1.73 1.81
JOY 140509P00062500 P 05/09/14 62.5 2.02 2.14
JOY 140509P00063000 P 05/09/14 63.0 2.37 2.50
JOY 140509P00063500 P 05/09/14 63.5 2.68 2.88
JOY 140509P00064000 P 05/09/14 64.0 2.80 3.45
JOY 140509P00064500 P 05/09/14 64.5 2.85 3.90
JOY 140509P00065000 P 05/09/14 65.0 3.20 4.35
JOY 140509P00065500 P 05/09/14 65.5 3.60 4.85
JOY 140509P00066000 P 05/09/14 66.0 4.05 5.40
JOY 140509P00066500 P 05/09/14 66.5 4.50 5.95
JOY 140509P00067000 P 05/09/14 67.0 4.95 6.45
JOY 140509P00067500 P 05/09/14 67.5 5.40 6.95
JOY 140517C00045000 C 05/17/14 45.0 14.40 17.75
JOY 140517C00050000 C 05/17/14 50.0 10.85 11.50
JOY 140517C00052500 C 05/17/14 52.5 8.40 9.30
JOY 140517C00055000 C 05/17/14 55.0 6.05 6.75
JOY 140517C00057500 C 05/17/14 57.5 3.95 4.20
JOY 140517C00060000 C 05/17/14 60.0 2.13 2.21
JOY 140517C00062500 C 05/17/14 62.5 0.85 0.90
JOY 140517C00065000 C 05/17/14 65.0 0.23 0.26
JOY 140517C00067500 C 05/17/14 67.5 0.04 0.07
JOY 140517C00070000 C 05/17/14 70.0 0.00 0.03
JOY 140517P00045000 P 05/17/14 45.0 0.00 0.03
JOY 140517P00050000 P 05/17/14 50.0 0.02 0.06
JOY 140517P00052500 P 05/17/14 52.5 0.06 0.12
JOY 140517P00055000 P 05/17/14 55.0 0.15 0.20
JOY 140517P00057500 P 05/17/14 57.5 0.45 0.49
JOY 140517P00060000 P 05/17/14 60.0 1.08 1.11
JOY 140517P00062500 P 05/17/14 62.5 2.28 2.34
JOY 140517P00065000 P 05/17/14 65.0 4.05 4.30
JOY 140517P00067500 P 05/17/14 67.5 5.80 6.75
JOY 140517P00070000 P 05/17/14 70.0 8.20 9.20
JOY 140523C00050000 C 05/23/14 50.0 9.85 12.85
JOY 140523C00051000 C 05/23/14 51.0 8.45 11.95
JOY 140523C00051500 C 05/23/14 51.5 8.10 11.40
JOY 140523C00052000 C 05/23/14 52.0 8.10 10.95
JOY 140523C00052500 C 05/23/14 52.5 7.50 10.40
JOY 140523C00053000 C 05/23/14 53.0 7.30 9.70
JOY 140523C00053500 C 05/23/14 53.5 6.90 9.20
JOY 140523C00054000 C 05/23/14 54.0 6.45 8.70
JOY 140523C00054500 C 05/23/14 54.5 6.00 8.20
JOY 140523C00055000 C 05/23/14 55.0 5.55 7.70
JOY 140523C00055500 C 05/23/14 55.5 5.10 7.25
JOY 140523C00056000 C 05/23/14 56.0 4.65 6.90
JOY 140523C00056500 C 05/23/14 56.5 4.25 6.45
JOY 140523C00057000 C 05/23/14 57.0 3.85 5.90
JOY 140523C00057500 C 05/23/14 57.5 3.50 5.40
JOY 140523C00058000 C 05/23/14 58.0 3.50 4.35
JOY 140523C00058500 C 05/23/14 58.5 3.30 3.55
JOY 140523C00059000 C 05/23/14 59.0 2.94 3.10
JOY 140523C00059500 C 05/23/14 59.5 2.61 2.75
JOY 140523C00060000 C 05/23/14 60.0 2.30 2.43
JOY 140523C00060500 C 05/23/14 60.5 1.97 2.11
JOY 140523C00061000 C 05/23/14 61.0 1.73 1.84
JOY 140523C00061500 C 05/23/14 61.5 1.47 1.58
JOY 140523C00062000 C 05/23/14 62.0 1.24 1.33
JOY 140523C00062500 C 05/23/14 62.5 1.03 1.12
JOY 140523C00063000 C 05/23/14 63.0 0.85 0.92
JOY 140523C00063500 C 05/23/14 63.5 0.69 0.77
JOY 140523C00064000 C 05/23/14 64.0 0.55 0.63
JOY 140523C00064500 C 05/23/14 64.5 0.43 0.54
JOY 140523C00065000 C 05/23/14 65.0 0.33 0.44
JOY 140523C00065500 C 05/23/14 65.5 0.26 0.36
JOY 140523C00066000 C 05/23/14 66.0 0.20 0.29
JOY 140523C00066500 C 05/23/14 66.5 0.15 0.23
JOY 140523C00067000 C 05/23/14 67.0 0.11 0.18
JOY 140523C00067500 C 05/23/14 67.5 0.04 0.28
JOY 140523P00050000 P 05/23/14 50.0 0.00 0.19
JOY 140523P00051000 P 05/23/14 51.0 0.00 0.20
JOY 140523P00051500 P 05/23/14 51.5 0.00 0.22
JOY 140523P00052000 P 05/23/14 52.0 0.01 0.22
JOY 140523P00052500 P 05/23/14 52.5 0.01 0.25
JOY 140523P00053000 P 05/23/14 53.0 0.00 0.29
JOY 140523P00053500 P 05/23/14 53.5 0.01 0.25
JOY 140523P00054000 P 05/23/14 54.0 0.08 0.27
JOY 140523P00054500 P 05/23/14 54.5 0.08 0.31
JOY 140523P00055000 P 05/23/14 55.0 0.21 0.31
JOY 140523P00055500 P 05/23/14 55.5 0.26 0.37
JOY 140523P00056000 P 05/23/14 56.0 0.32 0.42
JOY 140523P00056500 P 05/23/14 56.5 0.39 0.49
JOY 140523P00057000 P 05/23/14 57.0 0.47 0.56
JOY 140523P00057500 P 05/23/14 57.5 0.56 0.66
JOY 140523P00058000 P 05/23/14 58.0 0.67 0.74
JOY 140523P00058500 P 05/23/14 58.5 0.79 0.86
JOY 140523P00059000 P 05/23/14 59.0 0.91 1.00
JOY 140523P00059500 P 05/23/14 59.5 1.07 1.16
JOY 140523P00060000 P 05/23/14 60.0 1.23 1.34
JOY 140523P00060500 P 05/23/14 60.5 1.41 1.54
JOY 140523P00061000 P 05/23/14 61.0 1.65 1.75
JOY 140523P00061500 P 05/23/14 61.5 1.90 2.01
JOY 140523P00062000 P 05/23/14 62.0 2.12 2.28
JOY 140523P00062500 P 05/23/14 62.5 2.40 2.56
JOY 140523P00063000 P 05/23/14 63.0 2.70 2.87
JOY 140523P00063500 P 05/23/14 63.5 3.00 3.25
JOY 140523P00064000 P 05/23/14 64.0 2.93 3.80
JOY 140523P00064500 P 05/23/14 64.5 2.76 4.80
JOY 140523P00065000 P 05/23/14 65.0 3.45 5.30
JOY 140523P00065500 P 05/23/14 65.5 3.45 5.65
JOY 140523P00066000 P 05/23/14 66.0 3.80 6.05
JOY 140523P00066500 P 05/23/14 66.5 4.20 6.65
JOY 140523P00067000 P 05/23/14 67.0 4.65 7.15
JOY 140523P00067500 P 05/23/14 67.5 5.10 7.50
JOY 140530C00051000 C 05/30/14 51.0 8.70 12.00
JOY 140530C00052000 C 05/30/14 52.0 8.20 10.95
JOY 140530C00053000 C 05/30/14 53.0 7.35 9.75
JOY 140530C00053500 C 05/30/14 53.5 6.80 9.25
JOY 140530C00054000 C 05/30/14 54.0 6.50 8.85
JOY 140530C00054500 C 05/30/14 54.5 6.05 8.35
JOY 140530C00055000 C 05/30/14 55.0 5.60 7.85
JOY 140530C00055500 C 05/30/14 55.5 5.20 7.30
JOY 140530C00056000 C 05/30/14 56.0 4.75 6.85
JOY 140530C00056500 C 05/30/14 56.5 4.35 6.40
JOY 140530C00057000 C 05/30/14 57.0 3.90 5.95
JOY 140530C00057500 C 05/30/14 57.5 3.55 5.50
JOY 140530C00058000 C 05/30/14 58.0 3.60 4.35
JOY 140530C00058500 C 05/30/14 58.5 3.40 3.80
JOY 140530C00059000 C 05/30/14 59.0 3.05 3.40
JOY 140530C00059500 C 05/30/14 59.5 2.73 3.05
JOY 140530C00060000 C 05/30/14 60.0 2.44 2.69
JOY 140530C00060500 C 05/30/14 60.5 2.10 2.39
JOY 140530C00061000 C 05/30/14 61.0 1.88 2.07
JOY 140530C00061500 C 05/30/14 61.5 1.62 1.80
JOY 140530C00062000 C 05/30/14 62.0 1.39 1.57
JOY 140530C00062500 C 05/30/14 62.5 1.17 1.36
JOY 140530C00063000 C 05/30/14 63.0 0.99 1.16
JOY 140530C00063500 C 05/30/14 63.5 0.81 1.01
JOY 140530C00064000 C 05/30/14 64.0 0.68 0.85
JOY 140530C00064500 C 05/30/14 64.5 0.58 0.68
JOY 140530C00065000 C 05/30/14 65.0 0.42 0.61
JOY 140530C00065500 C 05/30/14 65.5 0.34 0.53
JOY 140530C00066000 C 05/30/14 66.0 0.28 0.45
JOY 140530C00066500 C 05/30/14 66.5 0.22 0.40
JOY 140530C00067000 C 05/30/14 67.0 0.17 0.37
JOY 140530C00067500 C 05/30/14 67.5 0.13 0.27
JOY 140530C00068000 C 05/30/14 68.0 0.04 0.23
JOY 140530C00068500 C 05/30/14 68.5 0.01 0.24
JOY 140530P00051000 P 05/30/14 51.0 0.02 0.24
JOY 140530P00052000 P 05/30/14 52.0 0.05 0.26
JOY 140530P00053000 P 05/30/14 53.0 0.13 0.32
JOY 140530P00053500 P 05/30/14 53.5 0.10 0.36
JOY 140530P00054000 P 05/30/14 54.0 0.25 0.40
JOY 140530P00054500 P 05/30/14 54.5 0.29 0.44
JOY 140530P00055000 P 05/30/14 55.0 0.34 0.51
JOY 140530P00055500 P 05/30/14 55.5 0.39 0.57
JOY 140530P00056000 P 05/30/14 56.0 0.42 0.64
JOY 140530P00056500 P 05/30/14 56.5 0.53 0.68
JOY 140530P00057000 P 05/30/14 57.0 0.60 0.80
JOY 140530P00057500 P 05/30/14 57.5 0.71 0.90
JOY 140530P00058000 P 05/30/14 58.0 0.85 0.99
JOY 140530P00058500 P 05/30/14 58.5 0.95 1.13
JOY 140530P00059000 P 05/30/14 59.0 1.13 1.25
JOY 140530P00059500 P 05/30/14 59.5 1.24 1.43
JOY 140530P00060000 P 05/30/14 60.0 1.46 1.59
JOY 140530P00060500 P 05/30/14 60.5 1.61 1.83
JOY 140530P00061000 P 05/30/14 61.0 1.84 2.01
JOY 140530P00061500 P 05/30/14 61.5 2.08 2.27
JOY 140530P00062000 P 05/30/14 62.0 2.33 2.56
JOY 140530P00062500 P 05/30/14 62.5 2.62 2.88
JOY 140530P00063000 P 05/30/14 63.0 2.97 3.20
JOY 140530P00063500 P 05/30/14 63.5 3.25 3.55
JOY 140530P00064000 P 05/30/14 64.0 3.50 3.95
JOY 140530P00064500 P 05/30/14 64.5 2.89 4.90
JOY 140530P00065000 P 05/30/14 65.0 3.25 5.35
JOY 140530P00065500 P 05/30/14 65.5 3.55 5.75
JOY 140530P00066000 P 05/30/14 66.0 3.95 6.20
JOY 140530P00066500 P 05/30/14 66.5 4.40 6.65
JOY 140530P00067000 P 05/30/14 67.0 4.85 7.20
JOY 140530P00067500 P 05/30/14 67.5 5.20 7.60
JOY 140530P00068000 P 05/30/14 68.0 5.65 8.15
JOY 140530P00068500 P 05/30/14 68.5 6.10 8.60
JOY 140606C00053000 C 06/06/14 53.0 7.30 10.30
JOY 140606C00054000 C 06/06/14 54.0 6.40 9.40
JOY 140606C00054500 C 06/06/14 54.5 5.90 8.95
JOY 140606C00055000 C 06/06/14 55.0 5.55 8.55
JOY 140606C00055500 C 06/06/14 55.5 5.05 8.00
JOY 140606C00056000 C 06/06/14 56.0 4.90 7.70
JOY 140606C00056500 C 06/06/14 56.5 4.25 6.95
JOY 140606C00057000 C 06/06/14 57.0 3.85 5.55
JOY 140606C00057500 C 06/06/14 57.5 3.80 5.10
JOY 140606C00058000 C 06/06/14 58.0 3.25 6.20
JOY 140606C00058500 C 06/06/14 58.5 3.70 5.75
JOY 140606C00059000 C 06/06/14 59.0 2.47 4.90
JOY 140606C00059500 C 06/06/14 59.5 2.80 3.55
JOY 140606C00060000 C 06/06/14 60.0 2.76 3.20
JOY 140606C00060500 C 06/06/14 60.5 2.48 3.05
JOY 140606C00061000 C 06/06/14 61.0 2.02 2.65
JOY 140606C00061500 C 06/06/14 61.5 1.98 2.33
JOY 140606C00062000 C 06/06/14 62.0 1.81 2.17
JOY 140606C00062500 C 06/06/14 62.5 1.42 2.01
JOY 140606C00063000 C 06/06/14 63.0 1.36 2.00
JOY 140606C00063500 C 06/06/14 63.5 0.97 2.19
JOY 140606C00064000 C 06/06/14 64.0 0.95 2.08
JOY 140606C00064500 C 06/06/14 64.5 0.86 1.79
JOY 140606C00065000 C 06/06/14 65.0 0.47 1.66
JOY 140606C00065500 C 06/06/14 65.5 0.56 1.51
JOY 140606C00066000 C 06/06/14 66.0 0.53 1.37
JOY 140606C00066500 C 06/06/14 66.5 0.25 1.27
JOY 140606C00067000 C 06/06/14 67.0 0.04 0.96
JOY 140606C00067500 C 06/06/14 67.5 0.01 1.00
JOY 140606C00068000 C 06/06/14 68.0 0.00 1.04
JOY 140606C00068500 C 06/06/14 68.5 0.00 1.00
JOY 140606P00053000 P 06/06/14 53.0 0.00 1.08
JOY 140606P00054000 P 06/06/14 54.0 0.19 0.85
JOY 140606P00054500 P 06/06/14 54.5 0.23 1.34
JOY 140606P00055000 P 06/06/14 55.0 0.34 1.05
JOY 140606P00055500 P 06/06/14 55.5 0.30 1.48
JOY 140606P00056000 P 06/06/14 56.0 0.59 1.30
JOY 140606P00056500 P 06/06/14 56.5 0.66 1.70
JOY 140606P00057000 P 06/06/14 57.0 0.69 1.51
JOY 140606P00057500 P 06/06/14 57.5 0.66 1.93
JOY 140606P00058000 P 06/06/14 58.0 0.97 2.07
JOY 140606P00058500 P 06/06/14 58.5 1.09 2.26
JOY 140606P00059000 P 06/06/14 59.0 1.09 2.50
JOY 140606P00059500 P 06/06/14 59.5 1.41 2.10
JOY 140606P00060000 P 06/06/14 60.0 1.58 2.17
JOY 140606P00060500 P 06/06/14 60.5 1.68 2.39
JOY 140606P00061000 P 06/06/14 61.0 2.07 2.70
JOY 140606P00061500 P 06/06/14 61.5 2.49 2.91
JOY 140606P00062000 P 06/06/14 62.0 2.63 3.30
JOY 140606P00062500 P 06/06/14 62.5 2.83 3.55
JOY 140606P00063000 P 06/06/14 63.0 2.82 4.70
JOY 140606P00063500 P 06/06/14 63.5 3.60 4.65
JOY 140606P00064000 P 06/06/14 64.0 3.75 5.35
JOY 140606P00064500 P 06/06/14 64.5 3.75 5.65
JOY 140606P00065000 P 06/06/14 65.0 3.55 6.30
JOY 140606P00065500 P 06/06/14 65.5 3.50 6.35
JOY 140606P00066000 P 06/06/14 66.0 4.25 7.05
JOY 140606P00066500 P 06/06/14 66.5 4.65 7.15
JOY 140606P00067000 P 06/06/14 67.0 4.75 7.80
JOY 140606P00067500 P 06/06/14 67.5 5.45 8.65
JOY 140606P00068000 P 06/06/14 68.0 5.90 8.70
JOY 140606P00068500 P 06/06/14 68.5 6.10 9.55
JOY 140621C00050000 C 06/21/14 50.0 11.00 12.15
JOY 140621C00052500 C 06/21/14 52.5 8.20 10.20
JOY 140621C00055000 C 06/21/14 55.0 6.60 7.00
JOY 140621C00057500 C 06/21/14 57.5 4.70 5.10
JOY 140621C00060000 C 06/21/14 60.0 3.20 3.35
JOY 140621C00062500 C 06/21/14 62.5 1.96 2.07
JOY 140621C00065000 C 06/21/14 65.0 1.09 1.17
JOY 140621C00067500 C 06/21/14 67.5 0.54 0.62
JOY 140621C00070000 C 06/21/14 70.0 0.26 0.34
JOY 140621C00075000 C 06/21/14 75.0 0.03 0.11
JOY 140621P00050000 P 06/21/14 50.0 0.20 0.36
JOY 140621P00052500 P 06/21/14 52.5 0.49 0.56
JOY 140621P00055000 P 06/21/14 55.0 0.86 0.94
JOY 140621P00057500 P 06/21/14 57.5 1.45 1.54
JOY 140621P00060000 P 06/21/14 60.0 2.34 2.42
JOY 140621P00062500 P 06/21/14 62.5 3.50 3.70
JOY 140621P00065000 P 06/21/14 65.0 5.10 5.35
JOY 140621P00067500 P 06/21/14 67.5 6.95 7.35
JOY 140621P00070000 P 06/21/14 70.0 8.55 10.50
JOY 140621P00075000 P 06/21/14 75.0 12.55 15.85
JOY 140719C00035000 C 07/19/14 35.0 24.35 27.95
JOY 140719C00040000 C 07/19/14 40.0 19.35 22.85
JOY 140719C00045000 C 07/19/14 45.0 14.75 17.80
JOY 140719C00050000 C 07/19/14 50.0 11.20 12.95
JOY 140719C00052500 C 07/19/14 52.5 9.10 9.50
JOY 140719C00055000 C 07/19/14 55.0 7.05 7.45
JOY 140719C00057500 C 07/19/14 57.5 5.35 5.55
JOY 140719C00060000 C 07/19/14 60.0 3.80 3.95
JOY 140719C00062500 C 07/19/14 62.5 2.56 2.66
JOY 140719C00065000 C 07/19/14 65.0 1.59 1.70
JOY 140719C00067500 C 07/19/14 67.5 0.96 1.03
JOY 140719C00070000 C 07/19/14 70.0 0.52 0.60
JOY 140719C00075000 C 07/19/14 75.0 0.12 0.25
JOY 140719P00035000 P 07/19/14 35.0 0.00 0.04
JOY 140719P00040000 P 07/19/14 40.0 0.05 0.10
JOY 140719P00045000 P 07/19/14 45.0 0.16 0.24
JOY 140719P00050000 P 07/19/14 50.0 0.52 0.59
JOY 140719P00052500 P 07/19/14 52.5 0.84 0.91
JOY 140719P00055000 P 07/19/14 55.0 1.33 1.39
JOY 140719P00057500 P 07/19/14 57.5 2.02 2.10
JOY 140719P00060000 P 07/19/14 60.0 2.94 3.05
JOY 140719P00062500 P 07/19/14 62.5 4.10 4.25
JOY 140719P00065000 P 07/19/14 65.0 5.65 5.85
JOY 140719P00067500 P 07/19/14 67.5 7.35 7.75
JOY 140719P00070000 P 07/19/14 70.0 9.45 9.80
JOY 140719P00075000 P 07/19/14 75.0 12.60 15.55
JOY 141018C00030000 C 10/18/14 30.0 29.15 33.45
JOY 141018C00035000 C 10/18/14 35.0 24.30 27.85
JOY 141018C00040000 C 10/18/14 40.0 19.45 22.90
JOY 141018C00045000 C 10/18/14 45.0 15.55 18.30
JOY 141018C00050000 C 10/18/14 50.0 11.30 13.50
JOY 141018C00052500 C 10/18/14 52.5 10.00 10.45
JOY 141018C00055000 C 10/18/14 55.0 8.20 8.60
JOY 141018C00057500 C 10/18/14 57.5 6.65 6.85
JOY 141018C00060000 C 10/18/14 60.0 5.20 5.40
JOY 141018C00062500 C 10/18/14 62.5 3.95 4.15
JOY 141018C00065000 C 10/18/14 65.0 2.95 3.10
JOY 141018C00067500 C 10/18/14 67.5 2.12 2.25
JOY 141018C00070000 C 10/18/14 70.0 1.48 1.62
JOY 141018C00075000 C 10/18/14 75.0 0.66 0.80
JOY 141018C00080000 C 10/18/14 80.0 0.26 0.40
JOY 141018C00085000 C 10/18/14 85.0 0.08 0.18
JOY 141018P00030000 P 10/18/14 30.0 0.00 0.06
JOY 141018P00035000 P 10/18/14 35.0 0.06 0.14
JOY 141018P00040000 P 10/18/14 40.0 0.19 0.34
JOY 141018P00045000 P 10/18/14 45.0 0.52 0.71
JOY 141018P00050000 P 10/18/14 50.0 1.29 1.41
JOY 141018P00052500 P 10/18/14 52.5 1.83 1.95
JOY 141018P00055000 P 10/18/14 55.0 2.51 2.64
JOY 141018P00057500 P 10/18/14 57.5 3.40 3.55
JOY 141018P00060000 P 10/18/14 60.0 4.40 4.60
JOY 141018P00062500 P 10/18/14 62.5 5.65 5.85
JOY 141018P00065000 P 10/18/14 65.0 7.10 7.35
JOY 141018P00067500 P 10/18/14 67.5 8.75 9.05
JOY 141018P00070000 P 10/18/14 70.0 10.50 11.00
JOY 141018P00075000 P 10/18/14 75.0 14.70 15.15
JOY 141018P00080000 P 10/18/14 80.0 17.90 20.40
JOY 141018P00085000 P 10/18/14 85.0 22.40 25.60
JOY 150117C00025000 C 01/17/15 25.0 35.90 36.45
JOY 150117C00030000 C 01/17/15 30.0 30.90 31.45
JOY 150117C00035000 C 01/17/15 35.0 25.15 27.75
JOY 150117C00040000 C 01/17/15 40.0 20.60 22.90
JOY 150117C00045000 C 01/17/15 45.0 16.10 18.40
JOY 150117C00050000 C 01/17/15 50.0 12.70 13.20
JOY 150117C00052500 C 01/17/15 52.5 10.95 11.30
JOY 150117C00055000 C 01/17/15 55.0 9.25 9.50
JOY 150117C00057500 C 01/17/15 57.5 7.70 7.95
JOY 150117C00060000 C 01/17/15 60.0 6.35 6.55
JOY 150117C00062500 C 01/17/15 62.5 5.10 5.30
JOY 150117C00065000 C 01/17/15 65.0 4.05 4.25
JOY 150117C00067500 C 01/17/15 67.5 3.20 3.35
JOY 150117C00070000 C 01/17/15 70.0 2.46 2.55
JOY 150117C00072500 C 01/17/15 72.5 1.87 1.98
JOY 150117C00075000 C 01/17/15 75.0 1.39 1.49
JOY 150117C00077500 C 01/17/15 77.5 1.01 1.13
JOY 150117C00080000 C 01/17/15 80.0 0.71 0.83
JOY 150117C00085000 C 01/17/15 85.0 0.34 0.50
JOY 150117C00090000 C 01/17/15 90.0 0.15 0.27
JOY 150117C00095000 C 01/17/15 95.0 0.06 0.15
JOY 150117C00100000 C 01/17/15 100.0 0.02 0.07
JOY 150117P00025000 P 01/17/15 25.0 0.01 0.06
JOY 150117P00030000 P 01/17/15 30.0 0.10 0.14
JOY 150117P00035000 P 01/17/15 35.0 0.24 0.34
JOY 150117P00040000 P 01/17/15 40.0 0.52 0.70
JOY 150117P00045000 P 01/17/15 45.0 1.14 1.27
JOY 150117P00050000 P 01/17/15 50.0 2.11 2.24
JOY 150117P00052500 P 01/17/15 52.5 2.79 2.90
JOY 150117P00055000 P 01/17/15 55.0 3.55 3.70
JOY 150117P00057500 P 01/17/15 57.5 4.50 4.70
JOY 150117P00060000 P 01/17/15 60.0 5.65 5.80
JOY 150117P00062500 P 01/17/15 62.5 6.95 7.10
JOY 150117P00065000 P 01/17/15 65.0 8.35 8.55
JOY 150117P00067500 P 01/17/15 67.5 9.95 10.15
JOY 150117P00070000 P 01/17/15 70.0 11.70 11.95
JOY 150117P00072500 P 01/17/15 72.5 13.60 13.95
JOY 150117P00075000 P 01/17/15 75.0 15.45 16.00
JOY 150117P00077500 P 01/17/15 77.5 17.60 18.10
JOY 150117P00080000 P 01/17/15 80.0 18.70 20.90
JOY 150117P00085000 P 01/17/15 85.0 23.10 25.55
JOY 150117P00090000 P 01/17/15 90.0 27.85 30.40
JOY 150117P00095000 P 01/17/15 95.0 32.70 34.55
JOY 150117P00100000 P 01/17/15 100.0 37.65 39.50
JOY 160115C00030000 C 01/15/16 30.0 31.05 32.15
JOY 160115C00035000 C 01/15/16 35.0 25.75 28.45
JOY 160115C00040000 C 01/15/16 40.0 21.30 24.40
JOY 160115C00045000 C 01/15/16 45.0 18.65 20.45
JOY 160115C00050000 C 01/15/16 50.0 15.05 15.70
JOY 160115C00052500 C 01/15/16 52.5 13.55 14.15
JOY 160115C00055000 C 01/15/16 55.0 12.10 12.65
JOY 160115C00057500 C 01/15/16 57.5 10.75 11.25
JOY 160115C00060000 C 01/15/16 60.0 9.45 9.95
JOY 160115C00062500 C 01/15/16 62.5 8.35 8.60
JOY 160115C00065000 C 01/15/16 65.0 7.15 7.50
JOY 160115C00067500 C 01/15/16 67.5 6.15 6.70
JOY 160115C00070000 C 01/15/16 70.0 5.25 5.65
JOY 160115C00075000 C 01/15/16 75.0 3.75 4.15
JOY 160115C00080000 C 01/15/16 80.0 2.75 3.15
JOY 160115C00085000 C 01/15/16 85.0 1.90 2.20
JOY 160115C00090000 C 01/15/16 90.0 1.26 1.56
JOY 160115P00030000 P 01/15/16 30.0 0.67 0.89
JOY 160115P00035000 P 01/15/16 35.0 1.35 1.56
JOY 160115P00040000 P 01/15/16 40.0 2.21 2.47
JOY 160115P00045000 P 01/15/16 45.0 3.35 3.65
JOY 160115P00050000 P 01/15/16 50.0 4.85 5.25
JOY 160115P00052500 P 01/15/16 52.5 5.75 6.10
JOY 160115P00055000 P 01/15/16 55.0 6.75 7.20
JOY 160115P00057500 P 01/15/16 57.5 7.85 8.30
JOY 160115P00060000 P 01/15/16 60.0 9.00 9.55
JOY 160115P00062500 P 01/15/16 62.5 10.30 10.85
JOY 160115P00065000 P 01/15/16 65.0 11.70 12.25
JOY 160115P00067500 P 01/15/16 67.5 13.20 13.80
JOY 160115P00070000 P 01/15/16 70.0 14.80 15.40
JOY 160115P00075000 P 01/15/16 75.0 18.25 18.90
JOY 160115P00080000 P 01/15/16 80.0 22.05 22.75
JOY 160115P00085000 P 01/15/16 85.0 26.05 26.80
JOY 160115P00090000 P 01/15/16 90.0 29.00 31.10

OPRA data is delayed 15 minutes.