Joy Global Inc $63.87

down 0.00


27/8/2014 04:03 PM  |  NYSE : JOY  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 63.87
Trade Time: Aug 27 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 63.87
Open: 64.48
Bid: 63.03
Ask: 65.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JOY Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JOY1429H45 17.15 0.00 17.15 743.0 19.40 314.0 0.0 0
47.00 JOY1429H47 15.10 0.00 15.10 126.0 17.40 96.0 0.0 0
48.00 JOY1429H48 14.10 0.00 14.10 138.0 16.40 96.0 0.0 0
49.00 JOY1429H49 13.20 0.00 13.20 168.0 17.20 156.0 0.0 0
50.00 JOY1429H50 12.30 0.00 12.30 362.0 16.20 367.0 0.0 0
53.00 JOY1429H53 9.30 0.00 9.30 362.0 13.20 384.0 0.0 0
53.50 JOY1429H53.5 9.25 0.00 9.25 356.0 10.95 393.0 0.0 0
54.00 JOY1429H54 8.50 0.00 8.50 362.0 12.20 384.0 0.0 0
54.50 JOY1429H54.5 7.85 0.00 7.85 362.0 11.70 369.0 0.0 0
55.00 JOY1429H55 7.20 0.00 7.20 352.0 11.20 278.0 0.0 0
55.50 JOY1429H55.5 6.80 0.00 6.80 352.0 10.70 354.0 0.0 0
56.00 JOY1429H56 7.70 0.00 7.70 70.0 8.80 349.0 0.0 0
56.50 JOY1429H56.5 7.20 0.00 7.20 41.0 7.95 393.0 0.0 0
57.00 JOY1429H57 6.65 0.00 6.65 298.0 7.80 397.0 0.0 0
57.50 JOY1429H57.5 6.27 0.12 6.15 312.0 7.30 367.0 10.0 10
58.00 JOY1429H58 5.65 0.00 5.65 282.0 6.80 395.0 0.0 0
58.50 JOY1429H58.5 2.03 -1.72 3.75 334.0 7.70 334.0 10.0 10
59.00 JOY1429H59 3.95 0.80 3.15 476.0 6.80 390.0 10.0 20
59.50 JOY1429H59.5 3.50 -0.70 4.20 244.0 5.25 349.0 10.0 80
60.00 JOY1429H60 3.85 0.15 3.70 316.0 4.75 1055.0 7.0 92
60.50 JOY1429H60.5 3.33 0.13 3.20 78.0 4.35 496.0 3.0 1
61.00 JOY1429H61 1.05 -1.59 2.64 452.0 3.45 825.0 10.0 38
61.50 JOY1429H61.5 1.92 1.12 0.80 1068.0 3.30 964.0 16.0 38
62.00 JOY1429H62 1.60 1.17 0.43 1165.0 2.76 1072.0 6.0 61
62.50 JOY1429H62.5 1.23 -0.12 1.35 88.0 1.74 795.0 23.0 33
63.00 JOY1429H63 1.00 0.00 0.91 216.0 1.45 540.0 15.0 172
63.50 JOY1429H63.5 0.79 0.19 0.60 53.0 0.93 987.0 1.0 113
64.00 JOY1429H64 0.40 0.00 0.33 82.0 0.54 687.0 58.0 120
64.50 JOY1429H64.5 0.35 0.16 0.19 30.0 0.68 910.0 20.0 59
65.00 JOY1429H65 0.28 0.23 0.05 212.0 0.28 762.0 30.0 1,355
65.50 JOY1429H65.5 0.11 0.10 0.01 1.0 0.57 526.0 27.0 36
66.00 JOY1429H66 0.09 0.08 0.01 150.0 0.26 249.0 10.0 88
66.50 JOY1429H66.5 0.20 0.04 0.05 11.0 0.16 345.0 6.0 10
67.00 JOY1429H67 0.20 -0.23 0.04 16.0 0.43 363.0 5.0 11
67.50 JOY1429H67.5 0.15 0.03 0.01 1.0 0.12 218.0 6.0 6
68.00 JOY1429H68 0.02 -0.10 0.02 10.0 0.12 218.0 6.0 10
68.50 JOY1429H68.5 0.25 0.00 0.02 1.0 0.25 84.0 0.0 0
69.00 JOY1429H69 0.25 0.00 0.02 1.0 0.25 319.0 0.0 0
69.50 JOY1429H69.5 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0
70.00 JOY1429H70 0.18 0.08 0.02 1.0 0.10 1.0 25.0 110
70.50 JOY1429H70.5 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0
71.00 JOY1429H71 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
72.50 JOY1429H72.5 0.25 0.00 0.00 0.0 0.25 89.0 0.0 0
75.00 JOY1429H75 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
80.00 JOY1429H80 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
85.00 JOY1429H85 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
90.00 JOY1429H90 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
95.00 JOY1429H95 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JOY1429T45 0.17 0.00 0.00 0.0 0.17 84.0 0.0 0
47.00 JOY1429T47 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
48.00 JOY1429T48 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
49.00 JOY1429T49 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
50.00 JOY1429T50 0.25 0.00 0.00 0.0 0.25 115.0 0.0 0
53.00 JOY1429T53 0.25 0.00 0.08 11.0 0.25 229.0 0.0 0
53.50 JOY1429T53.5 0.25 0.00 0.01 1.0 0.25 211.0 0.0 0
54.00 JOY1429T54 0.40 0.30 0.03 10.0 0.10 108.0 7.0 13
54.50 JOY1429T54.5 0.25 0.00 0.07 1.0 0.25 313.0 0.0 0
55.00 JOY1429T55 0.44 0.39 0.10 1.0 0.05 49.0 2.0 2
55.50 JOY1429T55.5 0.55 0.52 0.16 1.0 0.03 26.0 1.0 25
56.00 JOY1429T56 1.02 0.77 0.22 1.0 0.25 431.0 10.0 10
56.50 JOY1429T56.5 0.30 0.05 0.01 10.0 0.25 420.0 1.0 12
57.00 JOY1429T57 1.25 1.00 0.01 11.0 0.25 352.0 1.0 21
57.50 JOY1429T57.5 1.57 1.46 0.01 14.0 0.11 175.0 1.0 1
58.00 JOY1429T58 0.64 0.53 0.01 72.0 0.11 103.0 10.0 56
58.50 JOY1429T58.5 0.93 0.68 0.02 12.0 0.25 319.0 20.0 30
59.00 JOY1429T59 1.72 1.47 0.01 16.0 0.25 303.0 10.0 41
59.50 JOY1429T59.5 0.42 0.17 0.01 1.0 0.25 295.0 7.0 68
60.00 JOY1429T60 0.14 -0.24 0.01 16.0 0.38 408.0 30.0 113
60.50 JOY1429T60.5 1.53 1.28 0.05 11.0 0.25 403.0 1.0 60
61.00 JOY1429T61 0.16 -0.09 0.04 1296.0 0.25 459.0 6.0 63
61.50 JOY1429T61.5 0.28 0.27 0.01 38.0 0.45 420.0 21.0 63
62.00 JOY1429T62 0.25 -0.24 0.02 1.0 0.49 412.0 30.0 140
62.50 JOY1429T62.5 0.20 -0.05 0.01 332.0 0.25 472.0 3.0 46
63.00 JOY1429T63 0.20 0.19 0.01 569.0 0.43 561.0 15.0 78
63.50 JOY1429T63.5 0.37 0.35 0.02 10.0 0.49 354.0 1.0 155
64.00 JOY1429T64 0.49 0.08 0.41 366.0 0.69 525.0 6.0 6
64.50 JOY1429T64.5 0.71 0.00 0.71 136.0 1.04 523.0 0.0 0
65.00 JOY1429T65 1.44 0.85 0.59 500.0 1.42 468.0 4.0 26
65.50 JOY1429T65.5 0.94 0.00 0.94 496.0 1.90 401.0 0.0 0
66.00 JOY1429T66 1.37 0.00 1.37 493.0 2.35 294.0 0.0 0
66.50 JOY1429T66.5 1.78 0.00 1.78 537.0 2.86 317.0 0.0 0
67.00 JOY1429T67 2.07 0.00 2.07 518.0 3.80 388.0 0.0 0
67.50 JOY1429T67.5 2.47 0.00 2.47 469.0 4.40 354.0 0.0 0
68.00 JOY1429T68 2.01 0.00 2.01 1050.0 5.90 527.0 0.0 0
68.50 JOY1429T68.5 3.10 0.00 3.10 353.0 5.20 213.0 0.0 0
69.00 JOY1429T69 4.30 0.00 4.30 486.0 5.45 368.0 0.0 0
69.50 JOY1429T69.5 3.30 0.00 3.30 304.0 7.40 46.0 0.0 0
70.00 JOY1429T70 3.80 0.00 3.80 481.0 7.50 375.0 0.0 0
70.50 JOY1429T70.5 4.30 0.00 4.30 123.0 8.40 120.0 0.0 0
71.00 JOY1429T71 4.80 0.00 4.80 149.0 8.90 211.0 0.0 0
72.50 JOY1429T72.5 6.30 0.00 6.30 149.0 10.40 193.0 0.0 0
75.00 JOY1429T75 8.80 0.00 8.80 112.0 11.60 16.0 0.0 0
80.00 JOY1429T80 13.80 0.00 13.80 112.0 17.95 32.0 0.0 0
85.00 JOY1429T85 18.75 0.00 18.75 16.0 23.15 16.0 0.0 0
90.00 JOY1429T90 23.80 0.00 23.70 30.0 28.10 112.0 0.0 0
95.00 JOY1429T95 28.80 0.00 28.80 112.0 32.95 112.0 0.0 0
Trading Center