Joy Global Inc $58.53

down 0.00


12/9/2014 04:02 PM  |  NYSE : JOY  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 58.53
Trade Time: Sep 12 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 58.53
Open: 59.17
Bid: 58.20
Ask: 60.05
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 9%
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 JOY1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 JOY1420I50 8.55 0.35 8.20 195.0 8.85 459.0 9.0 9
50.00 JOY1426I50 8.10 0.00 8.10 209.0 9.15 405.0 0.0 0
52.00 JOY1426I52 6.15 0.00 6.15 86.0 7.05 306.0 0.0 0
52.50 JOY1420I52.5 8.35 2.75 5.60 390.0 6.40 451.0 1.0 1
52.50 JOY1426I52.5 5.65 0.00 5.65 86.0 6.40 291.0 0.0 0
53.00 JOY1426I53 9.90 4.70 5.20 72.0 5.90 306.0 1.0 0
53.50 JOY1426I53.5 4.75 0.00 4.75 144.0 5.45 279.0 0.0 0
54.00 JOY1420I54 4.20 0.00 4.20 205.0 4.90 417.0 0.0 0
54.00 JOY1426I54 4.30 0.00 4.30 75.0 5.15 305.0 0.0 0
54.50 JOY1420I54.5 3.75 0.00 3.75 247.0 4.40 454.0 0.0 0
54.50 JOY1426I54.5 3.85 0.00 3.85 256.0 4.60 351.0 0.0 0
55.00 JOY1420I55 4.10 0.85 3.25 422.0 3.90 500.0 5.0 15
55.00 JOY1426I55 3.35 0.00 3.35 554.0 4.35 661.0 0.0 0
55.50 JOY1420I55.5 5.40 2.66 2.74 529.0 3.40 649.0 2.0 2
55.50 JOY1426I55.5 2.93 0.00 2.93 572.0 3.55 791.0 0.0 0
56.00 JOY1420I56 3.10 0.74 2.36 609.0 2.96 729.0 4.0 4
56.00 JOY1426I56 2.52 0.00 2.52 584.0 3.10 737.0 0.0 0
56.50 JOY1420I56.5 1.99 0.00 1.99 614.0 2.27 91.0 0.0 0
56.50 JOY1426I56.5 2.15 0.00 2.15 458.0 2.64 591.0 0.0 0
57.00 JOY1420I57 1.60 0.00 1.60 512.0 1.88 362.0 0.0 0
57.00 JOY1426I57 1.79 0.00 1.79 570.0 2.27 733.0 0.0 0
57.50 JOY1420I57.5 1.50 0.00 1.27 358.0 1.46 506.0 10.0 187
57.50 JOY1426I57.5 1.47 0.00 1.47 452.0 1.84 510.0 0.0 0
58.00 JOY1420I58 1.24 0.00 0.91 700.0 1.07 134.0 20.0 7
58.00 JOY1426I58 1.28 0.00 1.28 54.0 1.49 585.0 0.0 0
58.50 JOY1420I58.5 0.65 0.00 0.59 955.0 0.77 249.0 22.0 21
58.50 JOY1426I58.5 1.05 0.00 1.00 33.0 1.13 107.0 25.0 1
59.00 JOY1420I59 0.46 0.01 0.38 874.0 0.53 336.0 35.0 19
59.00 JOY1426I59 0.74 0.00 0.75 57.0 0.91 478.0 3.0 0
59.50 JOY1420I59.5 0.26 0.00 0.23 949.0 0.35 281.0 13.0 67
59.50 JOY1426I59.5 0.57 0.00 0.54 87.0 0.63 65.0 3.0 6
60.00 JOY1420I60 0.18 0.00 0.14 420.0 0.22 20.0 22.0 545
60.00 JOY1426I60 3.15 2.82 0.33 392.0 0.49 105.0 1.0 1
60.50 JOY1420I60.5 0.17 0.00 0.08 404.0 0.16 914.0 10.0 91
60.50 JOY1426I60.5 0.65 0.00 0.26 74.0 0.35 68.0 4.0 24
61.00 JOY1420I61 0.10 0.00 0.04 415.0 0.10 506.0 47.0 75
61.00 JOY1426I61 3.10 2.97 0.13 417.0 0.27 267.0 4.0 4
61.50 JOY1420I61.5 0.12 0.11 0.01 172.0 0.06 128.0 8.0 54
61.50 JOY1426I61.5 0.11 0.00 0.11 92.0 0.23 501.0 0.0 0
62.00 JOY1420I62 0.03 0.00 0.03 7.0 0.14 5.0 23.0 73
62.00 JOY1426I62 0.25 0.23 0.02 493.0 0.27 392.0 6.0 46
62.50 JOY1420I62.5 0.04 0.01 0.02 10.0 0.04 195.0 6.0 1,405
62.50 JOY1426I62.5 0.01 0.00 0.01 10.0 0.29 439.0 0.0 0
63.00 JOY1420I63 0.02 0.00 0.02 5.0 0.03 50.0 64.0 53
63.00 JOY1426I63 0.10 0.09 0.01 20.0 0.11 232.0 1.0 1
63.50 JOY1420I63.5 0.09 0.08 0.01 5.0 0.03 89.0 20.0 164
63.50 JOY1426I63.5 0.24 0.00 0.02 1.0 0.24 308.0 0.0 0
64.00 JOY1420I64 0.05 0.04 0.01 5.0 0.03 41.0 1.0 578
64.00 JOY1426I64 1.20 0.95 0.01 10.0 0.25 437.0 3.0 3
64.50 JOY1420I64.5 0.31 0.28 0.01 41.0 0.03 42.0 3.0 98
64.50 JOY1426I64.5 1.30 1.22 0.01 20.0 0.08 197.0 20.0 20
65.00 JOY1420I65 0.03 0.02 0.01 30.0 0.01 5.0 2.0 1,753
65.00 JOY1426I65 0.14 0.07 0.02 20.0 0.07 81.0 1.0 29
65.50 JOY1420I65.5 0.08 0.05 0.01 20.0 0.03 41.0 2.0 67
65.50 JOY1426I65.5 0.05 0.01 0.04 3.0 0.15 1.0 2.0 13
66.00 JOY1420I66 0.05 0.02 0.01 20.0 0.03 23.0 48.0 114
66.00 JOY1426I66 1.09 1.02 0.02 30.0 0.07 84.0 10.0 10
66.50 JOY1420I66.5 0.06 0.04 0.01 59.0 0.02 30.0 4.0 20
66.50 JOY1426I66.5 0.06 0.00 0.01 30.0 0.06 53.0 0.0 0
67.00 JOY1420I67 0.02 0.00 0.01 20.0 0.02 41.0 1.0 66
67.00 JOY1426I67 0.17 0.16 0.01 15.0 0.14 2.0 15.0 31
67.50 JOY1420I67.5 0.05 0.03 0.01 38.0 0.02 31.0 6.0 4,412
68.00 JOY1420I68 0.02 0.00 0.01 1.0 0.02 31.0 13.0 24
68.50 JOY1420I68.5 0.01 -0.01 0.01 6.0 0.02 48.0 6.0 24
70.00 JOY1420I70 0.01 -0.01 0.01 10.0 0.02 34.0 5.0 483
70.00 JOY1426I70 0.14 0.00 0.00 0.0 0.14 123.0 0.0 0
72.50 JOY1420I72.5 0.14 0.13 0.03 7.0 0.01 12.0 7.0 47
75.00 JOY1420I75 0.05 0.03 0.01 1.0 0.02 59.0 7.0 138
77.50 JOY1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 JOY1420I80 0.06 0.04 0.02 7.0 0.02 59.0 7.0 14
82.50 JOY1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 JOY1420I85 0.02 0.00 0.01 1.0 0.02 49.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 JOY1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 JOY1420U50 0.03 0.01 0.01 79.0 0.02 41.0 20.0 243
50.00 JOY1426U50 0.14 0.00 0.00 0.0 0.14 112.0 0.0 0
52.00 JOY1426U52 0.14 0.00 0.01 10.0 0.14 392.0 0.0 0
52.50 JOY1420U52.5 0.08 0.05 0.01 1.0 0.03 30.0 1.0 3
52.50 JOY1426U52.5 0.10 0.00 0.01 20.0 0.10 190.0 0.0 0
53.00 JOY1426U53 0.14 0.00 0.02 20.0 0.14 661.0 0.0 0
53.50 JOY1426U53.5 0.02 0.00 0.02 20.0 0.13 259.0 0.0 0
54.00 JOY1420U54 0.06 0.00 0.02 60.0 0.06 251.0 0.0 0
54.00 JOY1426U54 0.15 0.00 0.05 20.0 0.15 245.0 0.0 0
54.50 JOY1420U54.5 0.08 0.00 0.02 119.0 0.08 312.0 0.0 0
54.50 JOY1426U54.5 0.01 0.00 0.01 10.0 0.18 255.0 0.0 0
55.00 JOY1420U55 0.05 0.00 0.02 358.0 0.08 708.0 2.0 1,637
55.00 JOY1426U55 0.04 0.00 0.04 11.0 0.22 289.0 0.0 0
55.50 JOY1420U55.5 0.25 0.21 0.04 387.0 0.10 692.0 2.0 2
55.50 JOY1426U55.5 0.03 0.00 0.03 612.0 0.27 292.0 0.0 0
56.00 JOY1420U56 0.12 0.04 0.08 388.0 0.14 450.0 4.0 5
56.00 JOY1426U56 0.14 0.00 0.14 579.0 0.37 395.0 0.0 0
56.50 JOY1420U56.5 0.23 0.11 0.12 432.0 0.21 856.0 2.0 2
56.50 JOY1426U56.5 0.32 0.00 0.32 107.0 0.46 304.0 0.0 0
57.00 JOY1420U57 0.22 0.02 0.20 184.0 0.25 58.0 10.0 98
57.00 JOY1426U57 0.35 -0.08 0.43 115.0 0.58 387.0 1.0 1
57.50 JOY1420U57.5 0.36 0.00 0.31 106.0 0.37 116.0 2.0 455
57.50 JOY1426U57.5 0.57 0.00 0.57 74.0 0.80 611.0 0.0 0
58.00 JOY1420U58 0.58 0.00 0.46 124.0 0.61 867.0 19.0 407
58.00 JOY1426U58 0.52 -0.22 0.74 95.0 0.92 374.0 3.0 3
58.50 JOY1420U58.5 0.76 0.00 0.64 366.0 0.78 581.0 3.0 99
58.50 JOY1426U58.5 0.94 0.00 0.94 21.0 1.19 670.0 0.0 0
59.00 JOY1420U59 0.96 0.00 0.90 258.0 1.05 499.0 61.0 88
59.00 JOY1426U59 0.90 -0.30 1.20 81.0 1.51 798.0 5.0 10
59.50 JOY1420U59.5 1.14 0.00 1.21 126.0 1.42 590.0 2.0 86
59.50 JOY1426U59.5 1.48 0.00 1.48 66.0 1.79 748.0 0.0 0
60.00 JOY1420U60 1.75 0.09 1.56 205.0 1.82 554.0 13.0 645
60.00 JOY1426U60 0.95 -0.87 1.82 69.0 2.13 638.0 3.0 4
60.50 JOY1420U60.5 1.74 0.00 1.93 177.0 2.37 651.0 4.0 37
60.50 JOY1426U60.5 2.02 0.00 2.02 502.0 2.63 600.0 0.0 0
61.00 JOY1420U61 2.17 -0.24 2.41 47.0 2.90 574.0 101.0 304
61.00 JOY1426U61 1.48 -1.10 2.58 111.0 2.98 537.0 2.0 2
61.50 JOY1420U61.5 1.49 -1.43 2.86 52.0 3.30 530.0 61.0 140
61.50 JOY1426U61.5 2.25 0.00 2.25 1072.0 3.70 588.0 0.0 0
62.00 JOY1420U62 3.00 -0.35 3.35 66.0 3.80 585.0 80.0 219
62.00 JOY1426U62 3.10 -0.15 3.25 648.0 3.90 475.0 6.0 6
62.50 JOY1420U62.5 3.38 -0.27 3.65 635.0 4.35 619.0 15.0 341
62.50 JOY1426U62.5 3.65 0.00 3.65 454.0 4.50 438.0 0.0 0
63.00 JOY1420U63 2.94 -1.21 4.15 545.0 4.80 618.0 86.0 109
63.00 JOY1426U63 4.15 0.00 4.15 213.0 5.05 330.0 0.0 0
63.50 JOY1420U63.5 2.43 -2.22 4.65 569.0 5.35 569.0 52.0 1,052
63.50 JOY1426U63.5 3.80 -0.80 4.60 204.0 5.30 256.0 1.0 4
64.00 JOY1420U64 2.25 -2.85 5.10 392.0 5.80 408.0 1.0 394
64.00 JOY1426U64 5.10 0.00 5.10 87.0 5.80 130.0 0.0 0
64.50 JOY1420U64.5 4.60 -1.00 5.60 305.0 6.35 324.0 1.0 54
64.50 JOY1426U64.5 5.45 0.00 5.45 106.0 6.45 289.0 0.0 0
65.00 JOY1420U65 5.65 -0.45 6.10 304.0 6.85 295.0 9.0 94
65.00 JOY1426U65 6.05 0.00 6.05 91.0 6.80 235.0 0.0 0
65.50 JOY1420U65.5 6.60 0.00 6.60 136.0 7.30 258.0 0.0 0
65.50 JOY1426U65.5 6.55 0.00 6.55 91.0 7.70 297.0 0.0 0
66.00 JOY1420U66 3.90 -3.20 7.10 248.0 7.85 288.0 40.0 40
66.00 JOY1426U66 7.15 0.00 7.15 41.0 7.85 84.0 0.0 0
66.50 JOY1420U66.5 3.50 -4.15 7.65 182.0 8.35 293.0 12.0 12
66.50 JOY1426U66.5 7.65 0.00 7.65 41.0 8.35 82.0 0.0 0
67.00 JOY1420U67 3.85 -4.25 8.10 243.0 8.85 321.0 6.0 6
67.00 JOY1426U67 8.05 0.00 8.05 31.0 8.85 94.0 0.0 0
67.50 JOY1420U67.5 5.70 -2.95 8.65 98.0 9.30 195.0 1.0 5
68.00 JOY1420U68 8.75 0.00 8.95 179.0 9.90 100.0 0.0 0
68.50 JOY1420U68.5 6.10 -3.35 9.45 172.0 10.40 198.0 28.0 28
70.00 JOY1420U70 10.95 0.00 9.85 1.0 11.90 36.0 0.0 0
70.00 JOY1426U70 10.70 0.00 10.70 397.0 12.05 30.0 0.0 0
72.50 JOY1420U72.5 13.50 0.00 13.50 140.0 14.30 20.0 0.0 0
75.00 JOY1420U75 14.85 0.00 14.85 30.0 16.90 30.0 0.0 0
77.50 JOY1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 JOY1420U80 20.95 0.00 20.95 55.0 21.80 128.0 0.0 0
82.50 JOY1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 JOY1420U85 25.45 0.00 25.45 269.0 26.80 203.0 0.0 0
Trading Center