$53.31 +0.28 (0.53%) Joy Global Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 53.31
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.28 (0.53%)
Prev Close: 53.03
Open: 53.20
Bid: 50.00
Ask: 55.50
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1428K40 12.30 0.00 11.30 112.0 14.65 112.0 0.0 0
41.00 JOY1428K41 11.20 0.00 10.00 31.0 13.95 31.0 0.0 0
42.00 JOY1428K42 10.20 0.00 9.00 31.0 12.95 31.0 0.0 0
43.00 JOY1428K43 9.20 0.00 8.00 31.0 11.95 31.0 0.0 0
44.00 JOY1428K44 8.60 0.00 7.85 326.0 9.90 96.0 0.0 0
44.50 JOY1428K44.5 8.05 0.00 7.35 326.0 9.40 101.0 0.0 0
45.00 JOY1428K45 7.55 0.00 6.85 387.0 8.90 84.0 0.0 0
45.50 JOY1428K45.5 7.05 0.00 6.35 387.0 8.40 147.0 0.0 0
46.00 JOY1428K46 6.55 0.00 5.85 389.0 7.90 156.0 0.0 0
46.50 JOY1428K46.5 6.05 0.00 5.35 380.0 7.40 157.0 0.0 0
47.00 JOY1428K47 5.60 0.00 4.85 382.0 6.90 141.0 0.0 0
47.50 JOY1428K47.5 5.05 0.00 4.35 361.0 6.40 153.0 0.0 0
48.00 JOY1428K48 4.55 0.00 4.35 418.0 5.60 40.0 0.0 0
48.50 JOY1428K48.5 4.05 0.00 3.80 421.0 5.10 40.0 0.0 0
49.00 JOY1428K49 3.55 0.00 3.35 396.0 4.60 67.0 0.0 0
49.50 JOY1428K49.5 3.10 0.00 2.90 437.0 4.15 90.0 0.0 0
50.00 JOY1428K50 3.60 0.92 2.20 416.0 3.65 51.0 1.0 1
50.50 JOY1428K50.5 3.00 0.78 1.55 416.0 3.15 51.0 5.0 5
51.00 JOY1428K51 1.68 -0.02 1.43 472.0 2.80 201.0 1.0 11
51.50 JOY1428K51.5 1.25 0.00 1.12 497.0 2.21 253.0 0.0 0
52.00 JOY1428K52 0.85 -0.22 0.76 553.0 1.67 239.0 950.0 100
52.50 JOY1428K52.5 0.82 0.00 0.73 572.0 1.25 314.0 0.0 0
53.00 JOY1428K53 0.45 -0.15 0.58 464.0 0.87 389.0 1.0 127
53.50 JOY1428K53.5 0.32 -0.13 0.14 782.0 0.55 425.0 18.0 22
54.00 JOY1428K54 0.20 0.03 0.06 11.0 0.40 387.0 6.0 7
54.50 JOY1428K54.5 0.15 0.00 0.08 188.0 0.24 243.0 4.0 6
55.00 JOY1428K55 0.36 0.00 0.04 30.0 0.21 299.0 15.0 44
55.50 JOY1428K55.5 0.13 0.00 0.02 124.0 0.18 298.0 8.0 31
56.00 JOY1428K56 0.33 0.32 0.01 104.0 0.17 276.0 15.0 27
56.50 JOY1428K56.5 0.15 -0.11 0.05 254.0 0.12 150.0 7.0 7
57.00 JOY1428K57 0.39 0.20 0.01 271.0 0.15 174.0 10.0 10
57.50 JOY1428K57.5 0.24 0.00 0.04 445.0 0.12 171.0 0.0 0
58.00 JOY1428K58 0.22 0.00 0.10 539.0 0.14 162.0 0.0 0
58.50 JOY1428K58.5 0.15 0.00 0.05 264.0 0.14 152.0 0.0 0
59.00 JOY1428K59 0.16 0.00 0.01 10.0 0.12 151.0 0.0 0
59.50 JOY1428K59.5 0.18 0.00 0.02 10.0 0.14 157.0 0.0 0
60.00 JOY1428K60 0.20 0.03 0.02 10.0 0.15 159.0 15.0 15
60.50 JOY1428K60.5 0.17 0.00 0.00 0.0 0.14 158.0 0.0 0
61.00 JOY1428K61 0.18 0.00 0.01 11.0 0.11 142.0 0.0 0
61.50 JOY1428K61.5 0.18 0.00 0.00 0.0 0.14 156.0 0.0 0
62.00 JOY1428K62 0.16 0.00 0.01 43.0 0.14 181.0 0.0 0
63.00 JOY1428K63 0.17 0.00 0.00 0.0 0.14 170.0 0.0 0
64.00 JOY1428K64 0.18 0.00 0.00 0.0 0.14 161.0 0.0 0
65.00 JOY1428K65 0.16 0.00 0.00 0.0 0.14 157.0 0.0 0
66.00 JOY1428K66 0.20 0.00 0.00 0.0 0.14 159.0 0.0 0
67.00 JOY1428K67 0.19 0.00 0.00 0.0 0.14 159.0 0.0 0
68.00 JOY1428K68 0.20 0.00 0.00 0.0 0.14 159.0 0.0 0
69.00 JOY1428K69 0.19 0.00 0.00 0.0 0.14 159.0 0.0 0
70.00 JOY1428K70 0.20 0.00 0.00 0.0 0.14 159.0 0.0 0
71.00 JOY1428K71 0.19 0.00 0.00 0.0 0.14 161.0 0.0 0
72.00 JOY1428K72 0.18 0.00 0.00 0.0 0.14 161.0 0.0 0
72.50 JOY1428K72.5 0.25 0.00 0.00 0.0 0.14 157.0 0.0 0
73.00 JOY1428K73 0.18 0.00 0.00 0.0 0.14 161.0 0.0 0
74.00 JOY1428K74 0.18 0.00 0.00 0.0 0.14 159.0 0.0 0
75.00 JOY1428K75 0.19 0.00 0.00 0.0 0.14 159.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1428W40 0.17 0.00 0.02 31.0 0.14 151.0 0.0 0
41.00 JOY1428W41 0.18 0.00 0.00 0.0 0.14 133.0 0.0 0
42.00 JOY1428W42 0.18 0.00 0.00 0.0 0.14 159.0 0.0 0
43.00 JOY1428W43 0.21 0.00 0.00 0.0 0.14 149.0 0.0 0
44.00 JOY1428W44 0.02 0.00 0.01 10.0 0.15 151.0 0.0 0
44.50 JOY1428W44.5 0.22 0.00 0.01 49.0 0.14 133.0 0.0 0
45.00 JOY1428W45 0.03 0.00 0.01 14.0 0.16 153.0 0.0 0
45.50 JOY1428W45.5 0.38 0.23 0.01 213.0 0.15 159.0 10.0 10
46.00 JOY1428W46 0.26 0.00 0.01 85.0 0.15 153.0 0.0 0
46.50 JOY1428W46.5 0.25 0.00 0.02 124.0 0.16 155.0 0.0 0
47.00 JOY1428W47 0.26 0.00 0.01 213.0 0.16 172.0 0.0 0
47.50 JOY1428W47.5 0.55 0.27 0.01 2.0 0.16 190.0 5.0 5
48.00 JOY1428W48 0.23 0.00 0.01 2.0 0.16 188.0 0.0 0
48.50 JOY1428W48.5 0.52 0.29 0.03 242.0 0.16 198.0 3.0 6
49.00 JOY1428W49 0.15 0.14 0.01 32.0 0.10 31.0 2.0 22
49.50 JOY1428W49.5 0.21 0.00 0.09 395.0 0.17 217.0 0.0 0
50.00 JOY1428W50 0.99 0.73 0.16 76.0 0.18 309.0 3.0 4
50.50 JOY1428W50.5 0.25 0.00 0.21 91.0 0.19 251.0 0.0 0
51.00 JOY1428W51 0.47 0.45 0.02 313.0 0.30 291.0 2.0 2
51.50 JOY1428W51.5 0.15 0.07 0.08 341.0 0.25 318.0 10.0 37
52.00 JOY1428W52 0.22 0.01 0.09 23.0 0.23 355.0 10.0 25
52.50 JOY1428W52.5 0.83 0.55 0.13 626.0 0.30 261.0 7.0 7
53.00 JOY1428W53 0.44 -0.01 0.30 36.0 0.64 652.0 2.0 59
53.50 JOY1428W53.5 0.61 -0.13 0.44 414.0 0.96 626.0 73.0 1
54.00 JOY1428W54 0.95 0.00 0.80 125.0 1.44 520.0 1.0 4
54.50 JOY1428W54.5 0.62 -0.86 1.13 309.0 1.94 517.0 4.0 4
55.00 JOY1428W55 1.12 0.00 1.51 331.0 2.71 383.0 0.0 0
55.50 JOY1428W55.5 2.75 0.41 2.00 178.0 3.15 209.0 4.0 4
56.00 JOY1428W56 2.60 0.92 2.40 305.0 3.45 164.0 6.0 6
56.50 JOY1428W56.5 3.25 0.00 2.90 209.0 4.00 228.0 0.0 0
57.00 JOY1428W57 3.80 0.00 3.40 167.0 4.50 279.0 0.0 0
57.50 JOY1428W57.5 4.25 0.00 3.90 206.0 5.00 279.0 0.0 0
58.00 JOY1428W58 4.80 0.00 4.15 30.0 5.50 295.0 0.0 0
58.50 JOY1428W58.5 5.05 0.00 4.65 30.0 6.00 341.0 0.0 0
59.00 JOY1428W59 5.60 0.00 5.10 254.0 6.50 186.0 0.0 0
59.50 JOY1428W59.5 4.70 0.00 5.05 133.0 7.00 122.0 0.0 0
60.00 JOY1428W60 6.35 0.00 5.40 122.0 7.50 122.0 0.0 0
60.50 JOY1428W60.5 5.70 0.00 5.90 133.0 8.00 122.0 0.0 0
61.00 JOY1428W61 7.65 0.00 6.50 147.0 8.50 147.0 0.0 0
61.50 JOY1428W61.5 6.75 0.00 7.60 147.0 9.45 147.0 0.0 0
62.00 JOY1428W62 9.85 2.45 8.10 147.0 9.95 147.0 10.0 5
63.00 JOY1428W63 7.80 0.00 8.10 31.0 12.05 40.0 0.0 0
64.00 JOY1428W64 9.00 0.00 9.10 31.0 13.00 11.0 0.0 0
65.00 JOY1428W65 9.85 0.00 10.35 112.0 13.35 112.0 0.0 0
66.00 JOY1428W66 10.90 0.00 11.00 31.0 15.00 31.0 0.0 0
67.00 JOY1428W67 11.80 0.00 12.00 20.0 16.10 10.0 0.0 0
68.00 JOY1428W68 12.80 0.00 12.95 20.0 16.90 21.0 0.0 0
69.00 JOY1428W69 13.80 0.00 14.00 20.0 18.05 10.0 0.0 0
70.00 JOY1428W70 14.85 0.00 15.35 112.0 18.90 112.0 0.0 0
71.00 JOY1428W71 17.90 0.00 16.40 112.0 19.35 112.0 0.0 0
72.00 JOY1428W72 18.90 0.00 17.15 112.0 20.85 112.0 0.0 0
72.50 JOY1428W72.5 18.10 0.00 17.85 112.0 20.85 112.0 0.0 0
73.00 JOY1428W73 19.40 0.00 18.15 112.0 21.85 112.0 0.0 0
74.00 JOY1428W74 20.90 0.00 19.35 112.0 21.50 112.0 0.0 0
75.00 JOY1428W75 19.70 0.00 20.35 112.0 23.90 112.0 0.0 0