Joy Global Inc $61.55

up +0.53


17/4/2014 06:40 PM  |  NYSE : JOY  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 61.55
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.53 (0.87 %)
Prev Close: 61.02
Open: 61.05
Bid: 61.54
Ask: 61.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JOY Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JOY1425D45 13.90 0.00 14.65 17.0 18.30 17.0 0.0 0
46.00 JOY1425D46 12.90 0.00 13.40 1.0 17.30 17.0 0.0 0
47.00 JOY1425D47 11.85 0.00 12.30 17.0 16.30 17.0 0.0 0
48.00 JOY1425D48 11.15 0.00 11.35 16.0 15.25 1.0 0.0 0
49.00 JOY1425D49 10.15 0.00 10.60 1.0 14.25 16.0 0.0 0
50.00 JOY1425D50 9.15 0.00 9.95 21.0 12.85 21.0 0.0 0
50.50 JOY1425D50.5 8.65 0.00 9.45 21.0 12.35 22.0 0.0 0
51.00 JOY1425D51 8.15 0.00 8.95 21.0 11.80 51.0 0.0 15
51.50 JOY1425D51.5 5.65 -3.30 9.85 20.0 10.40 24.0 5.0 5
52.00 JOY1425D52 5.20 -3.25 9.30 10.0 9.85 32.0 5.0 5
52.50 JOY1425D52.5 7.90 0.00 8.00 79.0 9.40 31.0 0.0 0
53.00 JOY1425D53 7.40 0.00 7.55 83.0 8.85 115.0 0.0 0
53.50 JOY1425D53.5 6.95 0.00 7.05 57.0 8.35 67.0 0.0 0
54.00 JOY1425D54 6.45 0.00 6.60 59.0 7.85 113.0 0.0 0
54.50 JOY1425D54.5 2.96 -2.99 6.05 53.0 7.40 67.0 2.0 2
55.00 JOY1425D55 3.75 -1.75 5.65 260.0 6.85 210.0 3.0 19
55.50 JOY1425D55.5 3.95 -1.05 5.20 212.0 6.35 295.0 20.0 25
56.00 JOY1425D56 4.00 -0.55 4.75 257.0 5.85 250.0 11.0 31
56.50 JOY1425D56.5 2.48 -1.57 4.25 398.0 5.35 418.0 26.0 350
57.00 JOY1425D57 4.12 0.00 4.10 335.0 4.90 488.0 1.0 103
57.50 JOY1425D57.5 3.45 0.30 3.50 341.0 4.40 283.0 4.0 22
58.00 JOY1425D58 3.30 0.57 3.20 545.0 3.90 555.0 150.0 473
58.50 JOY1425D58.5 3.63 1.04 2.83 385.0 3.45 591.0 5.0 247
59.00 JOY1425D59 2.00 -0.29 2.65 94.0 2.96 563.0 3.0 101
59.50 JOY1425D59.5 1.39 -0.52 2.21 39.0 2.44 112.0 59.0 360
60.00 JOY1425D60 1.94 0.36 1.86 32.0 1.98 59.0 662.0 279
60.50 JOY1425D60.5 1.71 0.46 1.50 33.0 1.60 49.0 4.0 54
61.00 JOY1425D61 0.98 -0.05 1.18 21.0 1.26 53.0 5.0 140
61.50 JOY1425D61.5 0.77 0.00 0.89 22.0 0.97 113.0 3.0 10
62.00 JOY1425D62 0.70 0.11 0.64 38.0 0.71 122.0 26.0 81
62.50 JOY1425D62.5 0.47 0.06 0.45 27.0 0.50 128.0 73.0 148
63.00 JOY1425D63 0.28 0.00 0.30 42.0 0.36 108.0 20.0 42
63.50 JOY1425D63.5 0.19 0.03 0.19 43.0 0.25 133.0 10.0 14
64.00 JOY1425D64 0.13 0.03 0.11 48.0 0.16 108.0 30.0 39
65.00 JOY1425D65 0.04 -0.04 0.01 285.0 0.06 10.0 10.0 32

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JOY1425P45 0.22 0.00 0.01 10.0 0.23 53.0 0.0 0
46.00 JOY1425P46 0.22 0.00 0.01 10.0 0.21 46.0 0.0 0
47.00 JOY1425P47 0.04 -0.14 0.01 10.0 0.06 32.0 79.0 95
48.00 JOY1425P48 0.22 0.00 0.01 10.0 0.23 71.0 0.0 0
49.00 JOY1425P49 0.30 0.10 0.01 2.0 0.19 182.0 6.0 16
50.00 JOY1425P50 0.39 0.22 0.01 10.0 0.22 240.0 2.0 5
50.50 JOY1425P50.5 0.47 0.26 0.01 10.0 0.19 234.0 2.0 8
51.00 JOY1425P51 0.47 0.42 0.01 11.0 0.15 252.0 13.0 21
51.50 JOY1425P51.5 0.39 0.19 0.01 10.0 0.06 66.0 23.0 29
52.00 JOY1425P52 0.40 0.19 0.01 10.0 0.20 240.0 3.0 42
52.50 JOY1425P52.5 0.48 0.27 0.01 10.0 0.06 63.0 13.0 33
53.00 JOY1425P53 0.61 0.44 0.01 10.0 0.19 242.0 6.0 6
53.50 JOY1425P53.5 0.25 0.00 0.01 2.0 0.23 64.0 0.0 0
54.00 JOY1425P54 0.50 0.42 0.01 124.0 0.18 299.0 1.0 168
54.50 JOY1425P54.5 0.22 0.00 0.01 10.0 0.22 105.0 0.0 0
55.00 JOY1425P55 0.06 0.05 0.01 10.0 0.05 123.0 1.0 17
55.50 JOY1425P55.5 0.28 0.26 0.01 13.0 0.09 387.0 12.0 84
56.00 JOY1425P56 0.46 0.42 0.01 48.0 0.06 112.0 262.0 262
56.50 JOY1425P56.5 0.44 0.38 0.02 42.0 0.07 131.0 4.0 21
57.00 JOY1425P57 0.31 0.21 0.03 80.0 0.09 222.0 14.0 249
57.50 JOY1425P57.5 2.54 2.41 0.05 91.0 0.11 218.0 5.0 5
58.00 JOY1425P58 0.20 0.00 0.07 169.0 0.13 135.0 5.0 57
58.50 JOY1425P58.5 0.42 0.17 0.11 240.0 0.17 109.0 5.0 171
59.00 JOY1425P59 0.19 -0.14 0.17 88.0 0.22 159.0 4.0 87
59.50 JOY1425P59.5 0.25 -0.19 0.25 42.0 0.30 18.0 20.0 600
60.00 JOY1425P60 1.02 0.44 0.34 55.0 0.39 53.0 24.0 31
60.50 JOY1425P60.5 0.57 -0.21 0.46 45.0 0.51 21.0 23.0 295
61.00 JOY1425P61 1.09 0.00 0.61 43.0 0.68 32.0 12.0 1
61.50 JOY1425P61.5 0.86 -0.35 0.82 39.0 0.92 10.0 18.0 2
62.00 JOY1425P62 1.67 0.00 1.06 64.0 1.14 16.0 3.0 22
62.50 JOY1425P62.5 2.18 0.35 1.35 48.0 1.46 11.0 10.0 10
63.00 JOY1425P63 2.39 0.19 1.68 42.0 1.83 33.0 5.0 5
63.50 JOY1425P63.5 2.24 0.00 2.00 136.0 2.22 53.0 0.0 0
64.00 JOY1425P64 3.15 0.17 2.35 315.0 2.82 445.0 11.0 11
65.00 JOY1425P65 3.55 0.00 3.20 85.0 4.45 233.0 0.0 0
Trading Center