$53.25 +0.55 (1.04%) Joy Global Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.25
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.55 (1.04%)
Prev Close: 52.70
Open: 52.69
Bid: 52.32
Ask: 55.57
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1424J40 11.00 0.00 12.00 186.0 13.60 39.0 0.0 0
40.00 JOY1431J40 11.00 0.00 11.65 87.0 13.50 61.0 0.0 0
41.00 JOY1424J41 10.05 0.00 10.50 311.0 12.45 46.0 0.0 0
42.00 JOY1424J42 9.25 0.00 10.00 205.0 11.70 45.0 0.0 0
43.00 JOY1424J43 8.30 0.00 8.95 228.0 10.50 201.0 0.0 0
44.00 JOY1424J44 7.30 0.00 7.80 356.0 9.40 202.0 0.0 0
44.50 JOY1424J44.5 6.80 0.00 7.30 351.0 8.95 189.0 0.0 0
45.00 JOY1424J45 6.30 0.00 6.90 371.0 8.50 27.0 0.0 0
45.00 JOY1431J45 6.35 0.00 6.65 346.0 8.35 142.0 0.0 0
45.50 JOY1424J45.5 5.80 0.00 6.30 370.0 7.95 139.0 0.0 0
45.50 JOY1431J45.5 5.85 0.00 6.15 347.0 7.85 95.0 0.0 0
46.00 JOY1424J46 5.30 0.00 5.85 363.0 7.40 132.0 0.0 0
46.00 JOY1431J46 5.35 0.00 5.55 340.0 7.35 146.0 0.0 0
46.50 JOY1424J46.5 4.90 0.00 5.35 342.0 6.90 214.0 0.0 0
46.50 JOY1431J46.5 4.55 0.00 5.10 355.0 6.85 38.0 0.0 0
47.00 JOY1424J47 2.84 -1.56 5.20 344.0 6.35 61.0 10.0 10
47.00 JOY1431J47 4.50 0.00 4.60 348.0 6.35 141.0 0.0 0
47.50 JOY1424J47.5 3.90 0.00 4.75 322.0 6.10 297.0 0.0 0
47.50 JOY1431J47.5 4.00 0.00 4.20 328.0 5.90 14.0 0.0 0
48.00 JOY1424J48 2.76 -0.69 3.85 394.0 5.35 49.0 1.0 1
48.00 JOY1431J48 3.40 -0.15 4.00 298.0 5.40 4.0 9.0 9
48.50 JOY1424J48.5 2.69 -0.28 3.45 407.0 4.85 86.0 2.0 12
48.50 JOY1431J48.5 3.10 0.00 3.45 187.0 5.20 128.0 0.0 0
49.00 JOY1424J49 2.45 0.00 2.73 400.0 4.35 75.0 0.0 0
49.00 JOY1431J49 2.65 0.00 3.10 440.0 4.45 161.0 0.0 0
49.50 JOY1424J49.5 1.42 -0.60 2.47 289.0 3.85 43.0 4.0 4
49.50 JOY1431J49.5 2.32 0.00 2.71 413.0 4.00 212.0 0.0 0
50.00 JOY1424J50 1.27 -0.36 1.95 409.0 3.35 73.0 17.0 33
50.00 JOY1431J50 2.00 0.00 1.86 446.0 3.50 75.0 0.0 0
50.50 JOY1424J50.5 2.03 0.62 1.53 380.0 2.85 73.0 6.0 30
50.50 JOY1431J50.5 2.38 0.23 1.90 222.0 3.05 50.0 1.0 1
51.00 JOY1424J51 1.64 0.39 1.05 386.0 2.37 18.0 6.0 20
51.00 JOY1431J51 1.88 0.00 1.82 408.0 2.65 213.0 0.0 0
51.50 JOY1424J51.5 1.62 0.51 1.25 331.0 1.88 29.0 4.0 18
51.50 JOY1431J51.5 1.02 -0.66 1.89 112.0 2.30 282.0 100.0 104
52.00 JOY1424J52 1.20 0.20 0.87 551.0 1.35 27.0 21.0 46
52.00 JOY1431J52 1.21 0.00 1.47 305.0 1.79 196.0 305.0 304
52.50 JOY1424J52.5 0.70 0.24 0.45 337.0 0.85 250.0 11.0 121
52.50 JOY1431J52.5 1.02 0.06 1.08 294.0 1.33 54.0 1.0 26
53.00 JOY1424J53 0.21 -0.14 0.08 11.0 0.43 361.0 19.0 29
53.00 JOY1431J53 0.83 0.33 0.76 646.0 1.06 11.0 8.0 1
53.50 JOY1424J53.5 0.23 0.13 0.10 45.0 0.25 609.0 6.0 13
53.50 JOY1431J53.5 0.50 0.00 0.57 559.0 0.80 14.0 9.0 47
54.00 JOY1424J54 0.02 0.00 0.02 1.0 0.24 279.0 11.0 185
54.00 JOY1431J54 0.35 -0.14 0.41 229.0 0.57 31.0 4.0 9
54.50 JOY1424J54.5 0.12 -0.13 0.01 10.0 0.24 118.0 8.0 10
54.50 JOY1431J54.5 0.40 0.19 0.16 22.0 0.40 8.0 2.0 12
55.00 JOY1424J55 0.08 -0.17 0.01 1.0 0.25 61.0 2.0 48
55.00 JOY1431J55 0.22 0.06 0.18 55.0 0.36 195.0 11.0 37
55.50 JOY1424J55.5 0.15 -0.10 0.01 125.0 0.25 105.0 7.0 7
55.50 JOY1431J55.5 0.22 0.20 0.07 10.0 0.40 308.0 6.0 6
56.00 JOY1424J56 0.30 0.06 0.05 163.0 0.24 105.0 4.0 4
56.00 JOY1431J56 0.32 0.00 0.02 1.0 0.34 186.0 0.0 0
56.50 JOY1424J56.5 0.22 0.00 0.03 162.0 0.22 101.0 0.0 0
56.50 JOY1431J56.5 0.27 0.00 0.01 92.0 0.30 421.0 0.0 0
57.00 JOY1424J57 0.10 -0.11 0.01 1.0 0.21 86.0 8.0 13
57.00 JOY1431J57 0.25 0.00 0.01 11.0 0.25 444.0 0.0 0
57.50 JOY1424J57.5 0.95 0.73 0.01 144.0 0.23 99.0 4.0 4
57.50 JOY1431J57.5 0.25 0.00 0.03 1.0 0.25 407.0 0.0 0
58.00 JOY1424J58 0.10 -0.11 0.01 300.0 0.21 92.0 8.0 8
58.00 JOY1431J58 0.14 -0.11 0.01 10.0 0.25 403.0 5.0 5
58.50 JOY1424J58.5 0.37 0.16 0.06 16.0 0.22 101.0 1.0 23
58.50 JOY1431J58.5 0.10 -0.13 0.01 89.0 0.23 360.0 25.0 34
59.00 JOY1424J59 0.21 0.00 0.03 104.0 0.21 108.0 5.0 8
59.00 JOY1431J59 0.45 0.21 0.02 137.0 0.25 405.0 3.0 25
59.50 JOY1424J59.5 0.14 -0.07 0.02 1.0 0.21 108.0 7.0 27
59.50 JOY1431J59.5 0.09 -0.14 0.01 17.0 0.23 332.0 10.0 30
60.00 JOY1424J60 0.11 -0.10 0.01 107.0 0.21 66.0 8.0 13
60.00 JOY1431J60 0.90 0.75 0.01 242.0 0.15 142.0 25.0 25
60.50 JOY1424J60.5 0.22 0.00 0.01 16.0 0.22 71.0 0.0 0
60.50 JOY1431J60.5 0.22 0.00 0.08 180.0 0.22 168.0 0.0 0
61.00 JOY1424J61 0.33 0.13 0.01 16.0 0.22 64.0 4.0 4
61.00 JOY1431J61 0.73 0.49 0.04 16.0 0.25 165.0 1.0 1
61.50 JOY1424J61.5 1.10 0.85 0.02 153.0 0.25 75.0 1.0 1
61.50 JOY1431J61.5 0.46 0.21 0.03 16.0 0.25 162.0 20.0 20
62.00 JOY1424J62 0.12 -0.17 0.01 199.0 0.25 96.0 1.0 41
62.00 JOY1431J62 0.18 0.00 0.03 475.0 0.19 123.0 0.0 0
62.50 JOY1424J62.5 0.60 0.31 0.01 149.0 0.25 107.0 1.0 4
62.50 JOY1431J62.5 0.45 0.20 0.02 16.0 0.25 162.0 11.0 11
63.00 JOY1424J63 0.10 -0.14 0.02 8.0 0.21 132.0 8.0 8
63.00 JOY1431J63 0.18 0.00 0.04 10.0 0.19 68.0 0.0 0
63.50 JOY1424J63.5 0.21 0.00 0.03 122.0 0.21 114.0 0.0 0
63.50 JOY1431J63.5 0.17 -0.02 0.02 119.0 0.21 111.0 6.0 6
64.00 JOY1424J64 0.20 0.00 0.01 150.0 0.20 99.0 0.0 0
64.00 JOY1431J64 0.25 0.00 0.01 10.0 0.25 124.0 0.0 0
64.50 JOY1424J64.5 0.21 0.00 0.01 10.0 0.21 105.0 0.0 0
64.50 JOY1431J64.5 0.25 0.00 0.03 315.0 0.25 120.0 0.0 0
65.00 JOY1424J65 0.24 0.04 0.01 124.0 0.10 42.0 1.0 21
65.00 JOY1431J65 0.25 0.00 0.01 442.0 0.19 62.0 0.0 0
65.50 JOY1424J65.5 0.21 0.00 0.01 11.0 0.21 104.0 0.0 0
65.50 JOY1431J65.5 0.25 0.00 0.02 314.0 0.25 79.0 0.0 0
66.00 JOY1424J66 0.21 0.00 0.02 11.0 0.21 104.0 0.0 0
66.00 JOY1431J66 0.25 0.00 0.02 447.0 0.25 77.0 0.0 0
66.50 JOY1424J66.5 0.22 0.00 0.02 368.0 0.15 37.0 0.0 0
67.00 JOY1424J67 0.22 0.00 0.01 11.0 0.22 103.0 0.0 0
67.00 JOY1431J67 0.25 0.00 0.07 120.0 0.25 78.0 0.0 0
67.50 JOY1424J67.5 0.22 0.00 0.01 20.0 0.22 101.0 0.0 0
68.00 JOY1424J68 0.22 0.00 0.01 153.0 0.22 101.0 0.0 0
68.00 JOY1431J68 0.10 -0.11 0.01 11.0 0.22 183.0 15.0 30
68.50 JOY1424J68.5 0.22 0.00 0.01 2.0 0.22 104.0 0.0 0
69.00 JOY1424J69 0.22 0.00 0.04 20.0 0.22 104.0 0.0 0
69.50 JOY1424J69.5 0.20 0.00 0.02 1.0 0.20 101.0 0.0 0
70.00 JOY1424J70 0.21 0.00 0.03 20.0 0.21 104.0 0.0 0
71.00 JOY1424J71 0.20 0.00 0.01 20.0 0.20 101.0 0.0 0
72.50 JOY1424J72.5 0.20 0.00 0.00 0.0 0.20 100.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1424V40 0.21 0.00 0.01 55.0 0.21 93.0 0.0 0
40.00 JOY1431V40 0.03 0.00 0.02 10.0 0.02 10.0 0.0 0
41.00 JOY1424V41 0.25 0.00 0.01 22.0 0.25 90.0 0.0 0
42.00 JOY1424V42 0.25 0.00 0.01 42.0 0.25 90.0 0.0 0
43.00 JOY1424V43 0.25 0.00 0.01 10.0 0.25 96.0 0.0 0
44.00 JOY1424V44 0.10 0.00 0.01 21.0 0.10 76.0 0.0 0
44.50 JOY1424V44.5 0.25 0.00 0.01 1.0 0.25 90.0 0.0 0
45.00 JOY1424V45 0.02 -0.19 0.01 398.0 0.21 96.0 1.0 1
45.00 JOY1431V45 0.22 0.00 0.01 203.0 0.22 117.0 0.0 0
45.50 JOY1424V45.5 0.25 0.00 0.01 168.0 0.25 117.0 0.0 0
45.50 JOY1431V45.5 0.25 0.00 0.03 125.0 0.25 114.0 0.0 0
46.00 JOY1424V46 0.21 0.00 0.01 163.0 0.21 122.0 0.0 0
46.00 JOY1431V46 0.25 0.00 0.01 11.0 0.25 94.0 0.0 0
46.50 JOY1424V46.5 0.23 0.00 0.02 62.0 0.23 122.0 0.0 0
46.50 JOY1431V46.5 0.25 0.00 0.01 136.0 0.25 370.0 0.0 0
47.00 JOY1424V47 0.05 -0.16 0.02 128.0 0.21 105.0 1.0 1
47.00 JOY1431V47 0.28 0.00 0.01 3.0 0.25 384.0 0.0 0
47.50 JOY1424V47.5 0.23 0.00 0.03 195.0 0.23 79.0 0.0 0
47.50 JOY1431V47.5 0.01 0.00 0.01 10.0 0.25 409.0 0.0 0
48.00 JOY1424V48 0.15 -0.07 0.07 114.0 0.22 93.0 11.0 11
48.00 JOY1431V48 0.01 0.00 0.01 22.0 0.25 423.0 0.0 0
48.50 JOY1424V48.5 0.30 0.05 0.02 67.0 0.25 108.0 30.0 30
48.50 JOY1431V48.5 0.05 0.00 0.05 68.0 0.29 456.0 0.0 0
49.00 JOY1424V49 0.02 0.01 0.01 1.0 0.02 1.0 1.0 1
49.00 JOY1431V49 0.70 0.62 0.01 1.0 0.34 502.0 2.0 2
49.50 JOY1424V49.5 0.50 0.25 0.16 101.0 0.25 88.0 10.0 13
49.50 JOY1431V49.5 0.01 0.00 0.04 10.0 0.37 519.0 0.0 0
50.00 JOY1424V50 0.02 -0.18 0.27 77.0 0.20 105.0 1.0 9
50.00 JOY1431V50 0.59 0.39 0.12 42.0 0.32 35.0 10.0 90
50.50 JOY1424V50.5 0.65 0.63 0.02 10.0 0.25 101.0 8.0 11
50.50 JOY1431V50.5 0.01 0.00 0.05 13.0 0.52 491.0 0.0 0
51.00 JOY1424V51 0.11 0.00 0.05 33.0 0.25 126.0 1.0 1
51.00 JOY1431V51 0.31 0.00 0.22 24.0 0.67 545.0 0.0 0
51.50 JOY1424V51.5 0.63 0.55 0.09 33.0 0.25 153.0 4.0 4
51.50 JOY1431V51.5 0.15 0.00 0.28 15.0 0.52 335.0 0.0 0
52.00 JOY1424V52 0.22 0.00 0.01 1.0 1.31 32.0 180.0 166
52.00 JOY1431V52 0.50 -0.01 0.36 37.0 0.52 84.0 3.0 0
52.50 JOY1424V52.5 0.40 0.00 0.01 45.0 0.22 161.0 20.0 36
52.50 JOY1431V52.5 0.75 0.00 0.48 90.0 0.97 505.0 0.0 0
53.00 JOY1424V53 2.59 2.13 0.01 11.0 0.35 627.0 20.0 20
53.00 JOY1431V53 0.94 0.00 0.65 88.0 0.96 836.0 0.0 0
53.50 JOY1424V53.5 3.10 2.62 0.01 21.0 0.74 26.0 5.0 5
53.50 JOY1431V53.5 1.17 0.00 0.91 154.0 1.76 818.0 0.0 0
54.00 JOY1424V54 3.50 2.44 0.58 257.0 1.75 355.0 5.0 18
54.00 JOY1431V54 1.49 0.00 1.05 404.0 2.44 501.0 0.0 0
54.50 JOY1424V54.5 1.35 0.00 1.09 285.0 2.58 400.0 0.0 0
54.50 JOY1431V54.5 1.31 0.00 1.53 385.0 2.97 525.0 0.0 0
55.00 JOY1424V55 4.15 2.21 1.67 101.0 3.10 350.0 11.0 22
55.00 JOY1431V55 0.72 -0.71 1.81 491.0 3.45 586.0 6.0 6
55.50 JOY1424V55.5 0.57 -1.90 2.08 208.0 3.60 395.0 4.0 4
55.50 JOY1431V55.5 2.58 0.00 2.32 309.0 3.85 464.0 0.0 0
56.00 JOY1424V56 2.89 0.00 2.57 128.0 4.15 422.0 0.0 0
56.00 JOY1431V56 3.15 0.00 2.75 297.0 4.30 450.0 0.0 0
56.50 JOY1424V56.5 2.22 -1.13 2.33 218.0 4.60 260.0 1.0 37
56.50 JOY1431V56.5 1.41 -2.04 2.38 273.0 4.80 362.0 1.0 1
57.00 JOY1424V57 1.04 -2.91 2.83 223.0 5.10 260.0 21.0 21
57.00 JOY1431V57 0.80 -2.20 3.60 168.0 5.55 336.0 1.0 1
57.50 JOY1424V57.5 1.20 -3.15 4.00 167.0 5.70 238.0 15.0 19
57.50 JOY1431V57.5 4.83 0.33 4.20 49.0 4.90 217.0 1.0 11
58.00 JOY1424V58 1.50 -3.40 4.45 306.0 6.30 439.0 43.0 43
58.00 JOY1431V58 4.05 0.00 4.70 24.0 5.45 214.0 0.0 0
58.50 JOY1424V58.5 5.45 0.00 4.95 312.0 6.60 407.0 0.0 0
58.50 JOY1431V58.5 7.99 2.89 5.15 84.0 5.95 422.0 10.0 5
59.00 JOY1424V59 2.02 -3.88 5.45 295.0 7.10 407.0 10.0 10
59.00 JOY1431V59 5.25 0.00 5.70 48.0 6.45 179.0 0.0 0
59.50 JOY1424V59.5 2.60 -3.75 5.30 318.0 7.70 357.0 2.0 2
59.50 JOY1431V59.5 6.00 0.00 6.10 103.0 6.95 475.0 0.0 0
60.00 JOY1424V60 10.05 3.20 6.50 126.0 8.15 243.0 10.0 10
60.00 JOY1431V60 6.95 0.00 6.70 128.0 7.45 478.0 0.0 0
60.50 JOY1424V60.5 7.40 0.00 6.95 127.0 8.85 237.0 0.0 0
60.50 JOY1431V60.5 7.45 0.00 6.90 141.0 8.00 244.0 0.0 0
61.00 JOY1424V61 7.85 0.00 7.45 128.0 9.35 232.0 0.0 0
61.00 JOY1431V61 7.95 0.00 7.65 51.0 8.45 113.0 0.0 0
61.50 JOY1424V61.5 8.35 0.00 7.95 128.0 9.85 230.0 0.0 0
61.50 JOY1431V61.5 7.90 0.00 6.90 90.0 8.95 377.0 0.0 0
62.00 JOY1424V62 8.90 0.00 8.45 282.0 10.35 403.0 0.0 0
62.00 JOY1431V62 8.25 0.00 7.85 135.0 10.30 279.0 0.0 0
62.50 JOY1424V62.5 9.20 0.00 8.95 282.0 10.85 403.0 0.0 0
62.50 JOY1431V62.5 8.95 0.00 9.15 61.0 10.85 273.0 0.0 0
63.00 JOY1424V63 9.80 0.00 9.45 77.0 11.35 114.0 0.0 0
63.00 JOY1431V63 9.30 0.00 9.35 56.0 10.45 56.0 0.0 0
63.50 JOY1424V63.5 10.35 0.00 9.95 106.0 11.65 106.0 0.0 0
63.50 JOY1431V63.5 9.55 0.00 9.70 49.0 11.95 90.0 0.0 0
64.00 JOY1424V64 10.85 0.00 10.50 109.0 12.10 168.0 0.0 0
64.00 JOY1431V64 9.70 0.00 9.70 155.0 13.15 146.0 0.0 0
64.50 JOY1424V64.5 11.35 0.00 10.50 76.0 12.85 72.0 0.0 0
64.50 JOY1431V64.5 10.05 0.00 10.20 118.0 13.70 121.0 0.0 0
65.00 JOY1424V65 11.85 0.00 11.45 46.0 13.70 117.0 0.0 0
65.00 JOY1431V65 10.70 0.00 10.70 84.0 14.05 61.0 0.0 0
65.50 JOY1424V65.5 12.35 0.00 11.95 46.0 14.20 117.0 0.0 0
65.50 JOY1431V65.5 11.05 0.00 11.50 102.0 14.80 60.0 0.0 0
66.00 JOY1424V66 12.85 0.00 12.40 46.0 15.25 84.0 0.0 0
66.00 JOY1431V66 11.55 0.00 11.45 126.0 15.25 76.0 0.0 0
66.50 JOY1424V66.5 13.35 0.00 11.95 84.0 15.20 56.0 0.0 0
67.00 JOY1424V67 13.80 0.00 13.45 46.0 15.90 133.0 0.0 0
67.00 JOY1431V67 12.55 0.00 12.45 113.0 16.05 96.0 0.0 0
67.50 JOY1424V67.5 14.30 0.00 13.95 46.0 16.00 108.0 0.0 0
68.00 JOY1424V68 14.85 0.00 14.00 76.0 17.25 142.0 0.0 0
68.00 JOY1431V68 13.55 0.00 13.90 213.0 17.25 214.0 0.0 0
68.50 JOY1424V68.5 15.35 0.00 14.50 76.0 17.75 142.0 0.0 0
69.00 JOY1424V69 15.85 0.00 15.40 46.0 18.15 81.0 0.0 0
69.50 JOY1424V69.5 16.35 0.00 15.50 51.0 18.20 71.0 0.0 0
70.00 JOY1424V70 16.85 0.00 16.00 76.0 18.70 115.0 0.0 0
71.00 JOY1424V71 17.80 0.00 17.45 46.0 19.70 56.0 0.0 0
72.50 JOY1424V72.5 19.30 0.00 18.90 46.0 20.80 79.0 0.0 0