$54.29 +1.86 (3.55%) Joy Global Inc - NYSE

Nov. 21, 2014 | 12:39 PM
Last Trade: 54.29
Trade Time: Nov 21 12:39 PM Eastern Daylight Time
Change: +1.86 (3.55%)
Prev Close: 52.43
Open: 53.48
Bid: 54.28
Ask: 54.31
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1422K40 10.65 0.00 13.35 222.0 15.30 140.0 0.0 0
40.00 JOY1428K40 10.00 0.00 12.95 58.0 15.40 58.0 0.0 0
41.00 JOY1422K41 9.00 0.00 11.65 40.0 14.15 45.0 0.0 0
42.00 JOY1422K42 8.00 0.00 10.85 40.0 13.15 58.0 0.0 0
43.00 JOY1422K43 7.45 0.00 10.35 126.0 12.45 84.0 0.0 0
44.00 JOY1422K44 6.40 0.00 8.95 21.0 11.35 38.0 0.0 0
44.00 JOY1428K44 6.00 0.00 8.95 58.0 11.50 58.0 0.0 0
44.50 JOY1422K44.5 5.90 0.00 8.50 40.0 10.65 61.0 0.0 0
44.50 JOY1428K44.5 5.65 0.00 8.45 58.0 11.00 58.0 0.0 0
45.00 JOY1422K45 5.65 0.25 8.20 183.0 10.20 103.0 4.0 37
45.00 JOY1428K45 5.25 0.00 7.60 58.0 10.40 58.0 0.0 0
45.50 JOY1422K45.5 4.90 0.00 7.75 135.0 9.80 146.0 0.0 0
45.50 JOY1428K45.5 4.80 0.00 7.20 109.0 9.75 58.0 0.0 0
46.00 JOY1422K46 4.35 0.00 7.45 108.0 9.30 283.0 0.0 0
46.00 JOY1428K46 4.05 0.00 6.55 151.0 9.30 79.0 0.0 0
46.50 JOY1422K46.5 4.10 0.00 6.65 135.0 8.65 168.0 0.0 0
46.50 JOY1428K46.5 3.75 0.00 6.30 148.0 8.75 79.0 0.0 0
47.00 JOY1422K47 4.55 0.95 6.50 266.0 8.15 158.0 48.0 48
47.00 JOY1428K47 3.60 0.00 6.25 211.0 8.25 97.0 0.0 0
47.50 JOY1422K47.5 3.25 0.00 5.70 391.0 7.65 168.0 0.0 0
47.50 JOY1428K47.5 3.15 0.00 5.75 232.0 7.65 84.0 0.0 0
48.00 JOY1422K48 2.33 0.00 5.50 412.0 7.25 167.0 0.0 0
48.00 JOY1428K48 2.76 0.00 5.25 228.0 7.15 88.0 0.0 0
48.50 JOY1422K48.5 2.14 0.00 5.05 404.0 6.25 616.0 0.0 0
48.50 JOY1428K48.5 2.29 0.00 4.85 227.0 6.75 101.0 0.0 0
49.00 JOY1422K49 3.25 1.47 4.55 392.0 5.75 586.0 14.0 14
49.00 JOY1428K49 1.92 0.00 4.35 157.0 6.15 66.0 0.0 0
49.50 JOY1422K49.5 3.85 2.46 4.05 384.0 5.20 660.0 2.0 2
49.50 JOY1428K49.5 1.66 0.00 3.90 160.0 6.40 95.0 0.0 0
50.00 JOY1422K50 3.20 2.32 3.55 635.0 5.15 603.0 1.0 99
50.00 JOY1428K50 3.60 2.20 3.40 189.0 5.20 79.0 1.0 1
50.50 JOY1422K50.5 2.86 2.12 3.05 346.0 4.70 238.0 8.0 8
50.50 JOY1428K50.5 3.00 1.55 2.90 204.0 4.70 96.0 5.0 5
51.00 JOY1422K51 3.20 2.30 2.35 442.0 4.15 439.0 12.0 39
51.00 JOY1428K51 1.68 0.16 2.42 298.0 4.25 159.0 1.0 11
51.50 JOY1422K51.5 1.07 0.00 1.99 667.0 3.65 632.0 10.0 55
51.50 JOY1428K51.5 1.19 0.00 2.06 362.0 3.75 238.0 0.0 0
52.00 JOY1422K52 0.35 0.00 1.58 663.0 3.15 608.0 47.0 54
52.00 JOY1428K52 0.85 0.00 1.90 416.0 3.55 296.0 950.0 100
52.50 JOY1422K52.5 2.20 1.82 1.65 398.0 2.19 704.0 4.0 330
52.50 JOY1428K52.5 0.63 0.00 1.55 430.0 3.00 263.0 0.0 0
53.00 JOY1422K53 1.50 1.37 1.14 584.0 1.68 788.0 22.0 61
53.00 JOY1428K53 0.40 0.00 1.44 425.0 2.00 322.0 4.0 125
53.50 JOY1422K53.5 0.98 0.89 0.69 480.0 1.64 999.0 9.0 102
53.50 JOY1428K53.5 0.22 0.00 1.01 513.0 1.83 340.0 0.0 0
54.00 JOY1422K54 0.45 0.43 0.26 555.0 0.66 985.0 33.0 61
54.00 JOY1428K54 1.23 1.10 0.83 100.0 1.03 58.0 6.0 0
54.50 JOY1422K54.5 0.18 0.06 0.09 191.0 0.27 949.0 9.0 9
54.50 JOY1428K54.5 0.53 0.00 0.56 43.0 0.75 73.0 0.0 0
55.00 JOY1422K55 0.19 0.11 0.01 77.0 0.17 571.0 33.0 595
55.00 JOY1428K55 0.68 0.64 0.35 156.0 0.51 23.0 4.0 27
55.50 JOY1422K55.5 0.04 0.00 0.04 16.0 0.10 424.0 1.0 136
55.50 JOY1428K55.5 0.34 -0.04 0.23 182.0 0.43 486.0 9.0 1
56.00 JOY1422K56 0.05 0.00 0.01 1.0 0.07 271.0 10.0 182
56.00 JOY1428K56 0.33 0.01 0.15 190.0 0.35 501.0 15.0 12
56.50 JOY1422K56.5 0.10 0.03 0.06 303.0 0.06 194.0 11.0 78
56.50 JOY1428K56.5 0.15 -0.09 0.05 254.0 0.36 340.0 7.0 0
57.00 JOY1422K57 0.03 0.00 0.03 1.0 0.06 237.0 8.0 196
57.00 JOY1428K57 0.39 0.17 0.01 271.0 0.15 1.0 10.0 10
57.50 JOY1422K57.5 0.02 0.00 0.01 14.0 0.06 189.0 8.0 1,437
57.50 JOY1428K57.5 0.20 0.00 0.04 445.0 0.22 190.0 0.0 0
58.00 JOY1422K58 0.02 -0.04 0.02 158.0 0.06 219.0 20.0 50
58.00 JOY1428K58 0.18 0.00 0.10 539.0 0.20 138.0 0.0 0
58.50 JOY1422K58.5 0.15 0.09 0.01 23.0 0.06 115.0 53.0 53
58.50 JOY1428K58.5 0.17 0.00 0.05 264.0 0.15 118.0 0.0 0
59.00 JOY1422K59 0.11 0.05 0.01 21.0 0.06 117.0 2.0 2
59.00 JOY1428K59 0.16 0.00 0.01 10.0 0.12 115.0 0.0 0
59.50 JOY1422K59.5 0.06 0.00 0.01 3.0 0.06 86.0 0.0 0
59.50 JOY1428K59.5 0.16 0.00 0.02 10.0 0.18 148.0 0.0 0
60.00 JOY1422K60 0.05 -0.01 0.02 10.0 0.06 155.0 4.0 2,396
60.00 JOY1428K60 0.20 0.05 0.02 10.0 0.16 123.0 15.0 15
60.50 JOY1422K60.5 0.06 0.00 0.03 51.0 0.06 103.0 0.0 0
60.50 JOY1428K60.5 0.15 0.00 0.00 0.0 0.16 110.0 0.0 0
61.00 JOY1422K61 0.06 0.00 0.01 140.0 0.06 103.0 0.0 0
61.00 JOY1428K61 0.15 0.00 0.01 11.0 0.16 58.0 0.0 0
61.50 JOY1422K61.5 0.06 0.00 0.01 53.0 0.06 103.0 0.0 0
61.50 JOY1428K61.5 0.15 0.00 0.00 0.0 0.16 76.0 0.0 0
62.00 JOY1422K62 0.06 0.00 0.01 42.0 0.06 103.0 0.0 0
62.00 JOY1428K62 0.15 0.00 0.01 43.0 0.16 76.0 0.0 0
62.50 JOY1422K62.5 0.02 0.01 0.01 2.0 0.06 250.0 10.0 172
63.00 JOY1422K63 0.06 0.00 0.01 1.0 0.06 103.0 0.0 0
63.50 JOY1422K63.5 0.06 0.00 0.01 15.0 0.06 103.0 0.0 0
64.00 JOY1422K64 0.06 0.00 0.01 1.0 0.06 103.0 0.0 0
64.50 JOY1422K64.5 0.06 0.00 0.01 1.0 0.06 83.0 0.0 0
65.00 JOY1422K65 0.05 0.00 0.01 1.0 0.06 10.0 1.0 7
65.00 JOY1428K65 0.15 0.00 0.00 0.0 0.16 75.0 0.0 0
65.50 JOY1422K65.5 0.06 0.00 0.01 8.0 0.06 83.0 0.0 0
66.00 JOY1422K66 0.06 0.00 0.01 1.0 0.06 83.0 0.0 0
66.50 JOY1422K66.5 0.01 -0.05 0.01 10.0 0.06 90.0 1.0 1
67.00 JOY1422K67 0.06 0.00 0.01 1.0 0.06 73.0 0.0 0
67.50 JOY1422K67.5 0.09 0.03 0.01 110.0 0.06 115.0 8.0 8
68.00 JOY1422K68 0.06 0.00 0.00 0.0 0.06 73.0 0.0 0
68.50 JOY1422K68.5 0.06 0.00 0.00 0.0 0.06 81.0 0.0 0
69.00 JOY1422K69 0.06 0.00 0.00 0.0 0.06 88.0 0.0 0
69.50 JOY1422K69.5 0.06 0.00 0.00 0.0 0.06 88.0 0.0 0
70.00 JOY1422K70 0.07 0.01 0.01 1.0 0.06 118.0 20.0 20
70.00 JOY1428K70 0.15 0.00 0.00 0.0 0.16 75.0 0.0 0
71.00 JOY1422K71 0.06 0.00 0.00 0.0 0.06 83.0 0.0 0
72.50 JOY1422K72.5 0.06 0.00 0.00 0.0 0.06 85.0 0.0 0
75.00 JOY1422K75 0.06 0.00 0.01 43.0 0.06 83.0 0.0 0
75.00 JOY1428K75 0.14 0.00 0.00 0.0 0.15 75.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1422W40 0.10 0.04 0.01 1.0 0.06 115.0 4.0 20
40.00 JOY1428W40 0.15 0.00 0.02 31.0 0.16 79.0 0.0 0
41.00 JOY1422W41 0.31 0.25 0.01 82.0 0.06 115.0 1.0 1
42.00 JOY1422W42 0.15 0.09 0.01 1.0 0.06 104.0 2.0 2
43.00 JOY1422W43 0.07 0.01 0.01 8.0 0.06 125.0 5.0 7
44.00 JOY1422W44 0.40 0.34 0.01 190.0 0.06 116.0 37.0 32
44.00 JOY1428W44 0.32 0.00 0.01 10.0 0.23 79.0 0.0 0
44.50 JOY1422W44.5 0.06 0.00 0.01 3.0 0.06 88.0 0.0 0
44.50 JOY1428W44.5 0.19 0.00 0.01 49.0 0.19 78.0 0.0 0
45.00 JOY1422W45 0.01 0.00 0.01 14.0 0.06 88.0 14.0 938
45.00 JOY1428W45 0.21 0.00 0.01 14.0 0.21 70.0 0.0 0
45.50 JOY1422W45.5 0.24 0.18 0.01 1.0 0.06 116.0 4.0 20
45.50 JOY1428W45.5 0.38 0.23 0.01 213.0 0.15 70.0 10.0 10
46.00 JOY1422W46 0.06 0.00 0.01 1.0 0.06 89.0 1.0 30
46.00 JOY1428W46 0.23 0.00 0.01 85.0 0.23 84.0 0.0 0
46.50 JOY1422W46.5 0.04 0.00 0.01 1.0 0.04 3.0 2.0 59
46.50 JOY1428W46.5 0.36 0.00 0.02 124.0 0.24 87.0 0.0 0
47.00 JOY1422W47 0.05 -0.01 0.01 42.0 0.06 106.0 1.0 89
47.00 JOY1428W47 0.36 0.00 0.01 213.0 0.24 87.0 0.0 0
47.50 JOY1422W47.5 0.43 0.37 0.02 15.0 0.06 115.0 15.0 10
47.50 JOY1428W47.5 0.55 0.26 0.01 2.0 0.25 147.0 5.0 5
48.00 JOY1422W48 0.05 0.04 0.01 1.0 0.06 85.0 1.0 46
48.00 JOY1428W48 0.01 0.00 0.01 2.0 0.22 151.0 0.0 0
48.50 JOY1422W48.5 0.45 0.36 0.03 69.0 0.06 174.0 12.0 54
48.50 JOY1428W48.5 0.52 0.49 0.03 242.0 0.22 166.0 3.0 6
49.00 JOY1422W49 0.05 0.04 0.01 8.0 0.02 1.0 2.0 151
49.00 JOY1428W49 0.15 0.08 0.01 93.0 0.25 158.0 2.0 22
49.50 JOY1422W49.5 0.10 -0.03 0.02 211.0 0.06 142.0 9.0 24
49.50 JOY1428W49.5 0.09 0.00 0.09 395.0 0.22 165.0 0.0 0
50.00 JOY1422W50 0.06 0.00 0.01 32.0 0.06 84.0 11.0 1,277
50.00 JOY1428W50 0.99 0.83 0.16 76.0 0.24 221.0 3.0 4
50.50 JOY1422W50.5 1.23 1.19 0.04 21.0 0.06 98.0 13.0 13
50.50 JOY1428W50.5 0.21 0.00 0.21 91.0 0.25 155.0 0.0 0
51.00 JOY1422W51 0.13 0.12 0.01 9.0 0.06 88.0 1.0 48
51.00 JOY1428W51 0.47 0.17 0.03 157.0 0.28 362.0 2.0 2
51.50 JOY1422W51.5 0.13 0.00 0.04 495.0 0.06 190.0 25.0 101
51.50 JOY1428W51.5 0.15 -0.33 0.06 100.0 0.23 326.0 10.0 27
52.00 JOY1422W52 0.35 0.00 0.11 7.0 0.06 104.0 15.0 50
52.00 JOY1428W52 0.15 -0.55 0.10 36.0 0.23 180.0 10.0 25
52.50 JOY1422W52.5 0.49 0.00 0.01 2.0 0.10 437.0 12.0 551
52.50 JOY1428W52.5 0.83 0.00 0.11 209.0 0.29 69.0 7.0 7
53.00 JOY1422W53 0.38 -0.27 0.65 347.0 0.13 426.0 1.0 9
53.00 JOY1428W53 2.45 1.46 0.20 173.0 0.47 405.0 1.0 1
53.50 JOY1422W53.5 1.10 0.00 0.02 20.0 0.10 429.0 11.0 10
53.50 JOY1428W53.5 0.82 -0.51 0.26 568.0 0.75 528.0 1.0 1
54.00 JOY1422W54 0.70 -0.71 0.02 493.0 0.18 720.0 4.0 10
54.00 JOY1428W54 4.00 2.29 0.54 53.0 0.71 241.0 1.0 2
54.50 JOY1422W54.5 1.70 -0.12 0.26 94.0 0.45 67.0 10.0 9
54.50 JOY1428W54.5 0.62 -1.27 0.73 108.0 0.91 54.0 4.0 0
55.00 JOY1422W55 0.55 -1.83 0.40 636.0 0.88 513.0 99.0 211
55.00 JOY1428W55 2.46 0.00 0.90 406.0 1.30 200.0 0.0 0
55.50 JOY1422W55.5 2.88 0.00 0.50 397.0 1.50 399.0 0.0 0
55.50 JOY1428W55.5 2.75 -0.17 0.90 490.0 1.72 142.0 4.0 4
56.00 JOY1422W56 3.25 0.00 0.92 385.0 1.89 69.0 0.0 0
56.00 JOY1428W56 3.50 0.10 1.19 410.0 2.18 192.0 6.0 6
56.50 JOY1422W56.5 3.50 0.00 1.37 337.0 2.41 343.0 0.0 0
56.50 JOY1428W56.5 3.80 0.00 1.56 328.0 3.25 286.0 0.0 0
57.00 JOY1422W57 3.95 0.00 1.22 139.0 2.91 357.0 0.0 0
57.00 JOY1428W57 3.95 0.00 1.90 299.0 4.15 182.0 0.0 0
57.50 JOY1422W57.5 5.30 0.00 2.50 267.0 3.35 21.0 6.0 36
57.50 JOY1428W57.5 4.50 0.00 2.25 265.0 4.70 161.0 0.0 0
58.00 JOY1422W58 4.95 0.00 2.87 154.0 3.85 32.0 0.0 0
58.00 JOY1428W58 5.20 0.00 2.75 253.0 5.15 134.0 0.0 0
58.50 JOY1422W58.5 5.60 0.00 3.25 154.0 4.35 32.0 0.0 0
58.50 JOY1428W58.5 5.65 0.00 3.20 179.0 5.65 101.0 0.0 0
59.00 JOY1422W59 5.95 0.00 3.80 251.0 4.85 31.0 0.0 0
59.00 JOY1428W59 5.80 0.00 3.65 120.0 6.00 81.0 0.0 0
59.50 JOY1422W59.5 6.45 0.00 4.30 248.0 5.35 31.0 0.0 0
59.50 JOY1428W59.5 6.50 0.00 4.30 208.0 6.65 103.0 0.0 0
60.00 JOY1422W60 8.53 1.53 4.80 272.0 5.85 108.0 2.0 15
60.00 JOY1428W60 6.35 0.00 4.55 81.0 7.15 58.0 0.0 0
60.50 JOY1422W60.5 8.60 1.50 5.30 277.0 7.05 168.0 3.0 3
60.50 JOY1428W60.5 7.00 0.00 4.85 223.0 7.40 91.0 0.0 0
61.00 JOY1422W61 7.50 0.00 5.85 262.0 7.90 135.0 0.0 0
61.00 JOY1428W61 7.45 0.00 5.75 180.0 8.25 103.0 0.0 0
61.50 JOY1422W61.5 8.10 0.00 5.85 262.0 8.35 42.0 0.0 0
61.50 JOY1428W61.5 7.95 0.00 5.95 109.0 8.80 62.0 0.0 0
62.00 JOY1422W62 10.05 1.55 6.65 250.0 8.85 138.0 9.0 9
62.00 JOY1428W62 9.85 1.50 6.30 41.0 9.45 41.0 10.0 5
62.50 JOY1422W62.5 9.10 0.00 6.85 247.0 9.10 108.0 0.0 0
63.00 JOY1422W63 9.55 0.00 7.35 27.0 9.85 23.0 0.0 0
63.50 JOY1422W63.5 10.10 0.00 7.90 21.0 10.55 38.0 0.0 0
64.00 JOY1422W64 10.60 0.00 8.60 126.0 10.50 84.0 0.0 0
64.50 JOY1422W64.5 11.20 0.00 9.35 76.0 11.95 40.0 0.0 0
65.00 JOY1422W65 14.50 2.85 9.85 81.0 12.05 114.0 2.0 2
65.00 JOY1428W65 11.20 0.00 8.70 51.0 12.60 40.0 0.0 0
65.50 JOY1422W65.5 12.10 0.00 10.20 52.0 12.40 40.0 0.0 0
66.00 JOY1422W66 12.50 0.00 9.85 126.0 13.45 84.0 0.0 0
66.50 JOY1422W66.5 13.10 0.00 10.70 84.0 13.65 84.0 0.0 0
67.00 JOY1422W67 13.75 0.00 11.10 84.0 14.10 84.0 0.0 0
67.50 JOY1422W67.5 15.65 1.55 12.35 55.0 14.40 114.0 11.0 11
68.00 JOY1422W68 14.35 0.00 12.10 126.0 15.15 84.0 0.0 0
68.50 JOY1422W68.5 15.10 0.00 12.70 84.0 15.65 84.0 0.0 0
69.00 JOY1422W69 15.60 0.00 13.15 84.0 16.15 84.0 0.0 0
69.50 JOY1422W69.5 16.35 0.00 13.90 20.0 16.50 10.0 0.0 0
70.00 JOY1422W70 18.15 1.80 14.85 57.0 16.90 114.0 11.0 11
70.00 JOY1428W70 16.25 0.00 13.65 40.0 17.55 40.0 0.0 0
71.00 JOY1422W71 17.40 0.00 14.90 20.0 18.00 10.0 0.0 0
72.50 JOY1422W72.5 18.90 0.00 17.35 56.0 18.75 50.0 0.0 0
75.00 JOY1422W75 22.10 0.00 19.75 266.0 21.75 84.0 0.0 0
75.00 JOY1428W75 21.20 0.00 18.70 1.0 22.60 1.0 0.0 0