$50.94 -1.24 (-2.38%) Joy Global Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 50.94
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.24 (-2.38%)
Prev Close: 52.18
Open: 52.18
Bid: 48.00
Ask: 52.59
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1424J40 10.70 0.00 10.75 72.0 12.75 507.0 0.0 0
40.00 JOY1431J40 10.75 0.00 10.75 36.0 12.70 566.0 0.0 0
41.00 JOY1424J41 10.00 0.00 9.55 180.0 11.90 397.0 0.0 0
42.00 JOY1424J42 9.05 0.00 8.60 286.0 10.60 397.0 0.0 0
43.00 JOY1424J43 8.05 0.00 7.75 62.0 9.60 382.0 0.0 0
44.00 JOY1424J44 7.10 0.00 6.55 10.0 8.60 387.0 0.0 0
44.50 JOY1424J44.5 6.55 0.00 6.20 290.0 8.00 461.0 0.0 0
45.00 JOY1424J45 6.15 0.00 5.75 79.0 7.60 459.0 0.0 0
45.00 JOY1431J45 6.15 0.00 5.80 67.0 7.50 320.0 0.0 0
45.50 JOY1424J45.5 5.60 0.00 5.25 108.0 6.95 432.0 0.0 0
45.50 JOY1431J45.5 5.65 0.00 5.30 46.0 7.15 237.0 0.0 0
46.00 JOY1424J46 5.10 0.00 4.75 85.0 6.60 448.0 0.0 0
46.00 JOY1431J46 5.15 0.00 4.60 329.0 6.50 426.0 0.0 0
46.50 JOY1424J46.5 4.75 0.00 4.25 190.0 6.00 420.0 0.0 0
46.50 JOY1431J46.5 4.80 0.00 3.90 393.0 6.00 409.0 0.0 0
47.00 JOY1424J47 2.84 -1.41 3.80 227.0 5.50 765.0 10.0 10
47.00 JOY1431J47 4.35 0.00 3.65 407.0 5.55 431.0 0.0 0
47.50 JOY1424J47.5 3.75 0.00 3.25 181.0 4.95 466.0 0.0 0
47.50 JOY1431J47.5 3.90 0.00 3.45 392.0 5.05 786.0 0.0 0
48.00 JOY1424J48 2.76 -0.49 2.69 354.0 4.45 511.0 1.0 1
48.00 JOY1431J48 3.40 -0.10 3.05 325.0 4.60 775.0 9.0 9
48.50 JOY1424J48.5 2.69 -0.13 2.37 85.0 3.95 801.0 2.0 12
48.50 JOY1431J48.5 3.50 0.00 2.38 557.0 4.10 780.0 0.0 0
49.00 JOY1424J49 2.37 0.00 1.89 359.0 3.50 861.0 0.0 0
49.00 JOY1431J49 2.97 0.00 2.28 143.0 3.65 739.0 0.0 0
49.50 JOY1424J49.5 1.42 -0.60 1.45 430.0 3.05 810.0 4.0 4
49.50 JOY1431J49.5 2.59 0.00 1.84 424.0 3.10 567.0 0.0 0
50.00 JOY1424J50 1.27 -0.66 1.11 367.0 2.55 931.0 17.0 33
50.00 JOY1431J50 2.24 0.00 1.60 80.0 2.27 665.0 0.0 0
50.50 JOY1424J50.5 2.03 0.00 0.81 91.0 2.06 1049.0 6.0 30
50.50 JOY1431J50.5 2.38 0.25 1.30 333.0 2.00 711.0 1.0 1
51.00 JOY1424J51 1.64 0.00 0.51 88.0 0.96 917.0 6.0 20
51.00 JOY1431J51 1.66 0.00 1.02 80.0 1.75 554.0 0.0 0
51.50 JOY1424J51.5 0.80 -0.20 0.32 106.0 0.61 837.0 5.0 23
51.50 JOY1431J51.5 1.02 -0.38 0.59 734.0 1.05 346.0 100.0 4
52.00 JOY1424J52 0.75 0.00 0.23 88.0 0.46 873.0 11.0 43
52.00 JOY1431J52 0.69 -0.62 0.60 1.0 0.90 640.0 315.0 155
52.50 JOY1424J52.5 0.19 -0.41 0.14 16.0 0.29 746.0 7.0 116
52.50 JOY1431J52.5 1.00 0.12 0.46 338.0 0.72 424.0 5.0 26
53.00 JOY1424J53 0.30 -0.15 0.03 21.0 0.26 847.0 6.0 13
53.00 JOY1431J53 0.61 0.00 0.35 115.0 0.59 523.0 0.0 0
53.50 JOY1424J53.5 0.23 0.00 0.01 1.0 0.29 529.0 6.0 13
53.50 JOY1431J53.5 0.59 0.06 0.25 411.0 0.46 228.0 8.0 35
54.00 JOY1424J54 0.11 -0.06 0.02 40.0 0.20 458.0 11.0 174
54.00 JOY1431J54 0.78 0.37 0.18 165.0 0.60 503.0 5.0 5
54.50 JOY1424J54.5 0.12 0.00 0.01 10.0 0.25 496.0 8.0 10
54.50 JOY1431J54.5 0.40 0.00 0.13 127.0 0.34 309.0 2.0 12
55.00 JOY1424J55 0.08 -0.02 0.03 125.0 0.25 459.0 2.0 48
55.00 JOY1431J55 0.19 -0.04 0.10 116.0 0.29 530.0 16.0 21
55.50 JOY1424J55.5 0.15 -0.14 0.01 125.0 0.25 402.0 7.0 7
55.50 JOY1431J55.5 0.22 0.00 0.02 239.0 0.34 341.0 6.0 6
56.00 JOY1424J56 0.30 0.05 0.05 163.0 0.24 400.0 4.0 4
56.00 JOY1431J56 0.03 0.00 0.01 158.0 0.29 552.0 0.0 0
56.50 JOY1424J56.5 0.22 0.00 0.03 162.0 0.22 374.0 0.0 0
56.50 JOY1431J56.5 0.03 0.00 0.01 92.0 0.21 447.0 0.0 0
57.00 JOY1424J57 0.10 -0.11 0.01 1.0 0.21 369.0 8.0 13
57.00 JOY1431J57 0.27 0.00 0.01 11.0 0.29 365.0 0.0 0
57.50 JOY1424J57.5 0.95 0.73 0.01 144.0 0.22 390.0 4.0 4
57.50 JOY1431J57.5 0.17 0.00 0.03 1.0 0.26 354.0 0.0 0
58.00 JOY1424J58 0.10 0.06 0.01 300.0 0.05 4.0 8.0 8
58.00 JOY1431J58 0.14 -0.13 0.01 10.0 0.25 328.0 5.0 5
58.50 JOY1424J58.5 0.37 0.21 0.06 16.0 0.21 377.0 1.0 23
58.50 JOY1431J58.5 0.10 -0.12 0.01 89.0 0.22 306.0 25.0 34
59.00 JOY1424J59 0.21 0.05 0.03 104.0 0.20 366.0 5.0 8
59.00 JOY1431J59 0.45 0.22 0.02 137.0 0.23 237.0 3.0 25
59.50 JOY1424J59.5 0.14 -0.02 0.02 1.0 0.19 372.0 7.0 27
59.50 JOY1431J59.5 0.09 -0.13 0.01 17.0 0.22 235.0 10.0 30
60.00 JOY1424J60 0.11 -0.04 0.01 107.0 0.19 364.0 8.0 13
60.00 JOY1431J60 0.90 0.71 0.01 242.0 0.20 174.0 25.0 25
60.50 JOY1424J60.5 0.17 0.00 0.01 16.0 0.19 364.0 0.0 0
60.50 JOY1431J60.5 0.22 0.00 0.08 180.0 0.22 167.0 0.0 0
61.00 JOY1424J61 0.33 0.13 0.01 16.0 0.20 135.0 4.0 4
61.00 JOY1431J61 0.73 0.53 0.04 16.0 0.24 176.0 1.0 1
61.50 JOY1424J61.5 1.10 0.82 0.02 153.0 0.25 435.0 1.0 1
61.50 JOY1431J61.5 0.46 0.26 0.03 16.0 0.25 176.0 20.0 20
62.00 JOY1424J62 0.12 -0.14 0.01 199.0 0.25 379.0 1.0 41
62.00 JOY1431J62 0.15 0.00 0.03 475.0 0.17 218.0 0.0 0
62.50 JOY1424J62.5 0.60 0.31 0.01 149.0 0.25 405.0 1.0 4
62.50 JOY1431J62.5 0.45 0.29 0.02 16.0 0.25 386.0 11.0 11
63.00 JOY1424J63 0.10 -0.15 0.02 8.0 0.17 184.0 8.0 8
63.00 JOY1431J63 0.15 0.00 0.04 10.0 0.17 52.0 0.0 0
63.50 JOY1424J63.5 0.21 0.00 0.03 122.0 0.21 365.0 0.0 0
63.50 JOY1431J63.5 0.17 0.00 0.02 119.0 0.19 148.0 6.0 6
64.00 JOY1424J64 0.19 0.00 0.01 150.0 0.19 353.0 0.0 0
64.00 JOY1431J64 0.25 0.00 0.01 10.0 0.25 130.0 0.0 0
64.50 JOY1424J64.5 0.21 0.00 0.01 10.0 0.21 363.0 0.0 0
64.50 JOY1431J64.5 0.25 0.00 0.03 315.0 0.25 209.0 0.0 0
65.00 JOY1424J65 0.24 0.04 0.01 124.0 0.20 391.0 1.0 21
65.00 JOY1431J65 0.25 0.00 0.01 442.0 0.25 212.0 0.0 0
65.50 JOY1424J65.5 0.21 0.00 0.01 11.0 0.21 230.0 0.0 0
65.50 JOY1431J65.5 0.25 0.00 0.02 314.0 0.25 216.0 0.0 0
66.00 JOY1424J66 0.21 0.00 0.02 11.0 0.21 147.0 0.0 0
66.00 JOY1431J66 0.25 0.00 0.02 447.0 0.25 130.0 0.0 0
66.50 JOY1424J66.5 0.21 0.00 0.02 368.0 0.22 260.0 0.0 0
67.00 JOY1424J67 0.21 0.00 0.01 11.0 0.22 248.0 0.0 0
67.00 JOY1431J67 0.25 0.00 0.07 120.0 0.25 130.0 0.0 0
67.50 JOY1424J67.5 0.21 0.00 0.01 20.0 0.22 265.0 0.0 0
68.00 JOY1424J68 0.21 0.00 0.01 153.0 0.22 260.0 0.0 0
68.00 JOY1431J68 0.10 -0.09 0.01 11.0 0.21 148.0 15.0 30
68.50 JOY1424J68.5 0.21 0.00 0.01 2.0 0.22 267.0 0.0 0
69.00 JOY1424J69 0.21 0.00 0.04 20.0 0.22 263.0 0.0 0
69.50 JOY1424J69.5 0.19 0.00 0.02 1.0 0.20 147.0 0.0 0
70.00 JOY1424J70 0.19 0.00 0.03 20.0 0.20 147.0 0.0 0
71.00 JOY1424J71 0.19 0.00 0.01 20.0 0.19 163.0 0.0 0
72.50 JOY1424J72.5 0.18 0.00 0.00 0.0 0.19 117.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1424V40 0.19 0.00 0.01 55.0 0.02 13.0 0.0 0
40.00 JOY1431V40 0.21 0.00 0.02 10.0 0.22 184.0 0.0 0
41.00 JOY1424V41 0.25 0.00 0.01 22.0 0.25 165.0 0.0 0
42.00 JOY1424V42 0.25 0.00 0.01 42.0 0.25 165.0 0.0 0
43.00 JOY1424V43 0.25 0.00 0.01 10.0 0.25 161.0 0.0 0
44.00 JOY1424V44 0.10 0.00 0.01 21.0 0.10 114.0 0.0 0
44.50 JOY1424V44.5 0.26 0.00 0.01 1.0 0.25 165.0 0.0 0
45.00 JOY1424V45 0.02 0.00 0.01 398.0 0.20 264.0 1.0 1
45.00 JOY1431V45 0.24 0.00 0.01 203.0 0.24 312.0 0.0 0
45.50 JOY1424V45.5 0.25 0.00 0.01 168.0 0.25 287.0 0.0 0
45.50 JOY1431V45.5 0.23 0.00 0.03 125.0 0.24 242.0 0.0 0
46.00 JOY1424V46 0.05 0.00 0.01 163.0 0.20 267.0 0.0 0
46.00 JOY1431V46 0.01 0.00 0.01 11.0 0.24 289.0 0.0 0
46.50 JOY1424V46.5 0.24 0.00 0.02 62.0 0.24 377.0 0.0 0
46.50 JOY1431V46.5 0.01 0.00 0.01 136.0 0.25 260.0 0.0 0
47.00 JOY1424V47 0.05 0.00 0.02 128.0 0.21 420.0 1.0 1
47.00 JOY1431V47 0.01 0.00 0.01 3.0 0.25 207.0 0.0 0
47.50 JOY1424V47.5 0.25 0.00 0.03 195.0 0.25 388.0 0.0 0
47.50 JOY1431V47.5 0.01 0.00 0.01 10.0 0.38 427.0 0.0 0
48.00 JOY1424V48 0.15 -0.11 0.07 114.0 0.25 435.0 11.0 11
48.00 JOY1431V48 0.04 0.00 0.04 10.0 0.51 509.0 0.0 0
48.50 JOY1424V48.5 0.30 0.28 0.02 67.0 0.25 489.0 30.0 30
48.50 JOY1431V48.5 0.15 0.00 0.20 902.0 0.46 303.0 0.0 0
49.00 JOY1424V49 0.75 0.74 0.01 358.0 0.25 487.0 1.0 1
49.00 JOY1431V49 0.70 0.53 0.36 664.0 0.66 549.0 2.0 2
49.50 JOY1424V49.5 0.50 0.48 0.16 101.0 0.28 97.0 10.0 13
49.50 JOY1431V49.5 0.27 0.00 0.44 730.0 0.74 83.0 0.0 0
50.00 JOY1424V50 0.18 0.00 0.27 77.0 0.37 20.0 5.0 9
50.00 JOY1431V50 0.59 0.19 0.57 729.0 0.94 523.0 10.0 90
50.50 JOY1424V50.5 0.65 0.55 0.43 66.0 0.56 114.0 8.0 11
50.50 JOY1431V50.5 0.50 0.00 0.77 752.0 1.18 613.0 0.0 0
51.00 JOY1424V51 0.60 0.39 0.48 858.0 0.82 779.0 1.0 1
51.00 JOY1431V51 0.56 0.00 1.13 51.0 1.38 399.0 0.0 0
51.50 JOY1424V51.5 0.63 0.30 0.89 67.0 1.13 658.0 4.0 4
51.50 JOY1431V51.5 0.89 0.00 1.21 800.0 1.82 774.0 0.0 0
52.00 JOY1424V52 1.12 0.56 1.23 112.0 1.48 156.0 1.0 92
52.00 JOY1431V52 1.06 0.00 1.56 530.0 2.30 456.0 0.0 0
52.50 JOY1424V52.5 3.45 2.64 1.58 188.0 1.90 198.0 16.0 16
52.50 JOY1431V52.5 1.28 0.00 1.98 505.0 2.30 126.0 0.0 0
53.00 JOY1424V53 2.59 1.50 1.65 696.0 2.44 556.0 20.0 20
53.00 JOY1431V53 1.50 0.00 2.25 503.0 2.99 511.0 0.0 0
53.50 JOY1424V53.5 3.10 1.72 1.33 810.0 2.92 272.0 5.0 5
53.50 JOY1431V53.5 1.73 0.00 1.99 888.0 3.35 480.0 0.0 0
54.00 JOY1424V54 3.50 1.68 1.73 720.0 3.35 154.0 5.0 18
54.00 JOY1431V54 2.16 0.00 2.81 469.0 3.90 489.0 0.0 0
54.50 JOY1424V54.5 2.21 0.00 2.16 657.0 3.95 421.0 0.0 0
54.50 JOY1431V54.5 2.57 0.00 2.41 940.0 4.25 433.0 0.0 0
55.00 JOY1424V55 4.15 1.68 2.62 718.0 4.30 114.0 11.0 22
55.00 JOY1431V55 0.72 -2.00 2.90 949.0 4.60 441.0 6.0 6
55.50 JOY1424V55.5 0.57 -2.58 3.05 670.0 4.75 44.0 4.0 4
55.50 JOY1431V55.5 3.30 0.00 3.25 816.0 5.25 300.0 0.0 0
56.00 JOY1424V56 3.50 0.00 3.55 494.0 5.25 47.0 0.0 0
56.00 JOY1431V56 3.70 0.00 3.70 363.0 5.40 54.0 0.0 0
56.50 JOY1424V56.5 2.22 -1.83 4.10 715.0 6.00 344.0 1.0 37
56.50 JOY1431V56.5 1.41 -2.64 4.05 360.0 5.85 54.0 1.0 1
57.00 JOY1424V57 1.04 -3.46 4.55 726.0 6.45 355.0 21.0 21
57.00 JOY1431V57 0.80 -3.65 4.60 347.0 6.50 195.0 1.0 1
57.50 JOY1424V57.5 1.20 -3.85 5.05 744.0 6.75 46.0 15.0 19
57.50 JOY1431V57.5 1.40 -3.70 5.10 340.0 7.05 267.0 10.0 11
58.00 JOY1424V58 1.50 -3.70 5.45 454.0 7.45 373.0 43.0 43
58.00 JOY1431V58 5.40 0.00 5.60 227.0 7.85 146.0 0.0 0
58.50 JOY1424V58.5 5.55 0.00 5.95 454.0 7.95 359.0 0.0 0
58.50 JOY1431V58.5 7.99 2.09 5.95 318.0 7.85 75.0 10.0 5
59.00 JOY1424V59 2.02 -4.33 6.45 734.0 8.35 151.0 10.0 10
59.00 JOY1431V59 6.40 0.00 6.30 342.0 8.95 252.0 0.0 0
59.50 JOY1424V59.5 2.60 -4.25 6.90 741.0 8.80 129.0 2.0 2
59.50 JOY1431V59.5 6.85 0.00 6.95 333.0 8.85 60.0 0.0 0
60.00 JOY1424V60 10.05 2.80 7.45 617.0 9.25 143.0 10.0 10
60.00 JOY1431V60 7.35 0.00 7.45 310.0 9.45 74.0 0.0 0
60.50 JOY1424V60.5 7.65 0.00 7.90 31.0 9.75 68.0 0.0 0
60.50 JOY1431V60.5 7.75 0.00 8.05 323.0 10.00 87.0 0.0 0
61.00 JOY1424V61 7.20 0.00 8.40 103.0 10.25 26.0 0.0 0
61.00 JOY1431V61 8.25 0.00 8.55 320.0 10.50 72.0 0.0 0
61.50 JOY1424V61.5 7.70 0.00 8.90 31.0 10.75 68.0 0.0 0
61.50 JOY1431V61.5 7.70 0.00 9.05 300.0 11.00 67.0 0.0 0
62.00 JOY1424V62 8.20 0.00 9.40 204.0 11.35 26.0 0.0 0
62.00 JOY1431V62 8.20 0.00 9.45 219.0 11.40 16.0 0.0 0
62.50 JOY1424V62.5 8.85 0.00 9.90 112.0 11.80 46.0 0.0 0
62.50 JOY1431V62.5 8.70 0.00 10.05 221.0 12.00 36.0 0.0 0
63.00 JOY1424V63 9.20 0.00 10.25 36.0 12.25 54.0 0.0 0
63.00 JOY1431V63 9.20 0.00 10.55 208.0 12.30 53.0 0.0 0
63.50 JOY1424V63.5 9.70 0.00 10.60 36.0 12.95 102.0 0.0 0
63.50 JOY1431V63.5 9.60 0.00 10.85 143.0 13.00 16.0 0.0 0
64.00 JOY1424V64 9.70 0.00 11.45 112.0 13.30 16.0 0.0 0
64.00 JOY1431V64 10.15 0.00 11.10 350.0 13.75 111.0 0.0 0
64.50 JOY1424V64.5 10.45 0.00 12.05 49.0 13.95 54.0 0.0 0
64.50 JOY1431V64.5 10.40 0.00 11.85 235.0 14.00 16.0 0.0 0
65.00 JOY1424V65 11.15 0.00 12.10 59.0 14.30 26.0 0.0 0
65.00 JOY1431V65 10.90 0.00 12.10 125.0 14.35 82.0 0.0 0
65.50 JOY1424V65.5 11.65 0.00 13.05 49.0 14.95 54.0 0.0 0
65.50 JOY1431V65.5 11.45 0.00 12.85 143.0 15.05 16.0 0.0 0
66.00 JOY1424V66 12.15 0.00 13.35 117.0 15.45 52.0 0.0 0
66.00 JOY1431V66 12.20 0.00 13.35 143.0 15.45 16.0 0.0 0
66.50 JOY1424V66.5 12.60 0.00 13.85 117.0 15.95 36.0 0.0 0
67.00 JOY1424V67 13.00 0.00 14.30 26.0 16.30 26.0 0.0 0
67.00 JOY1431V67 13.15 0.00 14.00 116.0 16.45 19.0 0.0 0
67.50 JOY1424V67.5 13.85 0.00 14.60 116.0 16.95 94.0 0.0 0
68.00 JOY1424V68 14.20 0.00 15.35 184.0 17.45 102.0 0.0 0
68.00 JOY1431V68 15.00 0.00 15.10 346.0 17.40 31.0 0.0 0
68.50 JOY1424V68.5 14.70 0.00 15.85 112.0 17.95 52.0 0.0 0
69.00 JOY1424V69 14.65 0.00 16.55 116.0 18.45 54.0 0.0 0
69.50 JOY1424V69.5 15.45 0.00 17.05 49.0 18.75 26.0 0.0 0
70.00 JOY1424V70 16.25 0.00 17.35 117.0 19.45 102.0 0.0 0
71.00 JOY1424V71 17.15 0.00 18.10 116.0 20.45 94.0 0.0 0
72.50 JOY1424V72.5 19.95 0.00 19.60 416.0 21.75 46.0 0.0 0