$58.01 -1.21 (-2.04%) Joy Global Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 58.01
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.21 (-2.04%)
Prev Close: 59.22
Open: 59.39
Bid: 57.85
Ask: 58.07
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JOY1426I45 0.00 0.00 12.40 471.0 13.45 443.0 0.0 0
46.00 JOY1426I46 0.00 0.00 10.70 140.0 12.60 140.0 0.0 0
47.00 JOY1426I47 0.00 0.00 10.05 140.0 11.60 140.0 0.0 0
48.00 JOY1426I48 0.00 0.00 9.45 60.0 10.45 114.0 0.0 0
49.00 JOY1426I49 0.00 0.00 8.30 140.0 9.60 140.0 0.0 0
50.00 JOY1426I50 8.05 0.00 7.55 386.0 8.80 398.0 0.0 0
52.00 JOY1426I52 6.10 0.00 5.55 423.0 6.80 470.0 0.0 0
52.50 JOY1426I52.5 5.60 0.00 5.05 417.0 6.30 470.0 0.0 0
53.00 JOY1426I53 9.90 4.85 4.35 445.0 5.90 460.0 1.0 0
53.50 JOY1426I53.5 5.15 0.00 4.05 414.0 5.35 460.0 0.0 0
54.00 JOY1426I54 4.75 0.00 3.55 444.0 4.80 472.0 0.0 0
54.50 JOY1426I54.5 3.90 0.00 3.10 414.0 4.05 448.0 0.0 0
55.00 JOY1426I55 3.60 0.00 2.63 555.0 3.90 561.0 0.0 0
55.50 JOY1426I55.5 2.97 0.00 2.15 1120.0 3.45 1076.0 0.0 0
56.00 JOY1426I56 2.40 0.00 1.73 1075.0 2.45 670.0 0.0 0
56.50 JOY1426I56.5 2.43 0.00 1.50 701.0 1.97 260.0 0.0 0
57.00 JOY1426I57 1.43 -0.76 1.26 562.0 1.53 116.0 38.0 1
57.50 JOY1426I57.5 2.09 0.00 0.88 1021.0 1.29 830.0 2.0 52
58.00 JOY1426I58 0.70 -1.06 0.61 785.0 0.89 459.0 166.0 48
58.50 JOY1426I58.5 0.55 -0.58 0.47 884.0 0.64 30.0 76.0 41
59.00 JOY1426I59 0.46 -0.51 0.36 172.0 0.50 117.0 26.0 152
59.50 JOY1426I59.5 0.26 -0.58 0.20 153.0 0.41 632.0 3.0 137
60.00 JOY1426I60 0.60 0.00 0.12 142.0 0.25 129.0 149.0 297
60.50 JOY1426I60.5 0.51 0.00 0.11 135.0 0.27 684.0 40.0 73
61.00 JOY1426I61 0.37 0.00 0.07 138.0 0.19 551.0 53.0 67
61.50 JOY1426I61.5 0.09 -0.20 0.05 21.0 0.14 495.0 16.0 100
62.00 JOY1426I62 0.09 0.00 0.03 82.0 0.10 152.0 8.0 46
62.50 JOY1426I62.5 0.06 0.04 0.06 7.0 0.12 693.0 2.0 0
63.00 JOY1426I63 0.05 -0.06 0.01 82.0 0.10 731.0 2.0 1
63.50 JOY1426I63.5 0.07 0.00 0.03 1.0 0.15 411.0 0.0 0
64.00 JOY1426I64 1.20 1.17 0.03 1.0 0.15 435.0 3.0 3
64.50 JOY1426I64.5 1.30 1.27 0.03 226.0 0.10 238.0 20.0 20
65.00 JOY1426I65 0.19 0.17 0.02 215.0 0.10 395.0 38.0 52
65.50 JOY1426I65.5 0.05 0.03 0.02 283.0 0.08 87.0 2.0 13
66.00 JOY1426I66 0.11 0.10 0.01 232.0 0.07 62.0 5.0 15
66.50 JOY1426I66.5 0.20 0.00 0.01 30.0 0.08 86.0 0.0 0
67.00 JOY1426I67 0.02 0.01 0.01 15.0 0.08 89.0 6.0 25
70.00 JOY1426I70 0.18 0.00 0.00 0.0 0.14 181.0 0.0 0
72.50 JOY1426I72.5 0.00 0.00 0.00 0.0 0.17 161.0 0.0 0
75.00 JOY1426I75 0.00 0.00 0.00 0.0 0.16 154.0 0.0 0
80.00 JOY1426I80 0.00 0.00 0.00 0.0 0.08 86.0 0.0 0
85.00 JOY1426I85 0.00 0.00 0.00 0.0 0.08 76.0 0.0 0
90.00 JOY1426I90 0.00 0.00 0.00 0.0 0.07 75.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JOY1426U45 0.00 0.00 0.00 0.0 0.16 147.0 0.0 0
46.00 JOY1426U46 0.00 0.00 0.00 0.0 0.17 142.0 0.0 0
47.00 JOY1426U47 0.00 0.00 0.00 0.0 0.16 134.0 0.0 0
48.00 JOY1426U48 0.00 0.00 0.00 0.0 0.17 113.0 0.0 0
49.00 JOY1426U49 0.00 0.00 0.00 0.0 0.17 112.0 0.0 0
50.00 JOY1426U50 0.17 0.00 0.00 0.0 0.08 87.0 0.0 0
52.00 JOY1426U52 0.17 0.00 0.01 10.0 0.19 623.0 0.0 0
52.50 JOY1426U52.5 0.10 0.00 0.01 19.0 0.09 207.0 0.0 0
53.00 JOY1426U53 0.19 0.00 0.01 19.0 0.19 647.0 0.0 0
53.50 JOY1426U53.5 0.09 -0.11 0.02 19.0 0.16 626.0 2.0 0
54.00 JOY1426U54 0.01 0.00 0.01 20.0 0.19 653.0 0.0 0
54.50 JOY1426U54.5 0.05 0.02 0.03 20.0 0.16 444.0 5.0 0
55.00 JOY1426U55 0.10 0.06 0.03 109.0 0.11 3.0 15.0 0
55.50 JOY1426U55.5 0.16 0.13 0.04 516.0 0.22 586.0 15.0 0
56.00 JOY1426U56 0.18 0.00 0.13 177.0 0.25 212.0 22.0 22
56.50 JOY1426U56.5 0.35 0.19 0.22 201.0 0.37 572.0 20.0 0
57.00 JOY1426U57 0.30 0.00 0.35 726.0 0.64 971.0 22.0 31
57.50 JOY1426U57.5 0.59 0.24 0.54 111.0 0.63 40.0 4.0 62
58.00 JOY1426U58 0.99 0.49 0.67 724.0 1.15 828.0 10.0 10
58.50 JOY1426U58.5 1.33 0.68 1.00 477.0 1.48 1049.0 1.0 14
59.00 JOY1426U59 0.86 0.07 1.31 545.0 1.86 946.0 20.0 20
59.50 JOY1426U59.5 1.10 0.00 1.66 146.0 2.30 771.0 0.0 0
60.00 JOY1426U60 0.95 -0.44 2.05 128.0 2.74 690.0 3.0 4
60.50 JOY1426U60.5 1.68 0.00 2.17 1113.0 3.15 657.0 0.0 0
61.00 JOY1426U61 1.48 -0.54 2.44 1073.0 3.65 592.0 2.0 2
61.50 JOY1426U61.5 2.31 0.00 3.30 499.0 4.05 569.0 0.0 0
62.00 JOY1426U62 3.10 0.47 3.80 554.0 4.55 566.0 6.0 6
62.50 JOY1426U62.5 3.00 0.00 3.80 472.0 5.05 428.0 0.0 0
63.00 JOY1426U63 3.35 0.00 4.30 469.0 5.55 447.0 0.0 0
63.50 JOY1426U63.5 3.80 0.00 4.75 968.0 6.00 465.0 1.0 4
64.00 JOY1426U64 4.25 0.00 5.20 475.0 6.50 423.0 0.0 0
64.50 JOY1426U64.5 4.40 0.00 5.65 466.0 7.00 407.0 0.0 0
65.00 JOY1426U65 5.25 0.00 6.25 468.0 7.50 440.0 0.0 0
65.50 JOY1426U65.5 5.35 0.00 6.65 476.0 8.00 431.0 0.0 0
66.00 JOY1426U66 5.95 0.00 7.15 475.0 8.50 439.0 0.0 0
66.50 JOY1426U66.5 6.35 0.00 7.75 474.0 9.00 408.0 0.0 0
67.00 JOY1426U67 6.95 0.00 8.20 474.0 9.50 410.0 0.0 0
70.00 JOY1426U70 10.00 0.00 11.10 311.0 12.65 375.0 0.0 0
72.50 JOY1426U72.5 0.00 0.00 12.45 140.0 15.75 140.0 0.0 0
75.00 JOY1426U75 0.00 0.00 14.95 116.0 18.75 140.0 0.0 0
80.00 JOY1426U80 0.00 0.00 19.95 140.0 23.15 140.0 0.0 0
85.00 JOY1426U85 0.00 0.00 24.65 140.0 28.90 21.0 0.0 0
90.00 JOY1426U90 0.00 0.00 29.90 281.0 33.30 61.0 0.0 0