$53.73 +1.30 (2.48%) Joy Global Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 53.73
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.30 (2.48%)
Prev Close: 52.43
Open: 53.48
Bid: 50.56
Ask: 56.91
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1428K40 10.00 0.00 12.95 57.0 15.40 33.0 0.0 0
44.00 JOY1428K44 6.00 0.00 8.95 57.0 11.50 33.0 0.0 0
44.50 JOY1428K44.5 5.65 0.00 8.45 49.0 11.00 33.0 0.0 0
45.00 JOY1428K45 5.25 0.00 7.60 49.0 10.40 33.0 0.0 0
45.50 JOY1428K45.5 4.80 0.00 7.20 126.0 9.75 59.0 0.0 0
46.00 JOY1428K46 4.05 0.00 6.55 179.0 9.30 80.0 0.0 0
46.50 JOY1428K46.5 3.75 0.00 6.30 190.0 8.75 91.0 0.0 0
47.00 JOY1428K47 3.60 0.00 6.25 68.0 8.25 121.0 0.0 0
47.50 JOY1428K47.5 3.15 0.00 5.75 152.0 7.65 110.0 0.0 0
48.00 JOY1428K48 2.76 0.00 5.25 173.0 7.15 137.0 0.0 0
48.50 JOY1428K48.5 2.29 0.00 4.85 59.0 6.75 53.0 0.0 0
49.00 JOY1428K49 1.92 0.00 4.35 53.0 6.15 53.0 0.0 0
49.50 JOY1428K49.5 1.66 0.00 3.90 50.0 5.20 50.0 0.0 0
50.00 JOY1428K50 3.60 2.20 3.40 66.0 5.20 92.0 1.0 1
50.50 JOY1428K50.5 3.00 1.55 2.90 279.0 4.70 143.0 5.0 5
51.00 JOY1428K51 1.68 0.16 2.42 356.0 4.25 223.0 1.0 11
51.50 JOY1428K51.5 1.19 0.00 2.09 399.0 2.95 234.0 0.0 0
52.00 JOY1428K52 0.85 0.00 1.57 448.0 2.65 333.0 950.0 100
52.50 JOY1428K52.5 0.63 0.00 1.25 452.0 2.16 300.0 0.0 0
53.00 JOY1428K53 0.40 0.00 0.99 138.0 1.59 354.0 4.0 125
53.50 JOY1428K53.5 0.83 0.61 0.69 87.0 0.94 68.0 3.0 0
54.00 JOY1428K54 0.63 0.50 0.45 73.0 0.70 138.0 7.0 0
54.50 JOY1428K54.5 0.50 -0.03 0.42 3.0 0.60 23.0 2.0 0
55.00 JOY1428K55 0.68 0.64 0.16 17.0 0.43 275.0 4.0 27
55.50 JOY1428K55.5 0.19 -0.19 0.15 46.0 0.28 115.0 22.0 1
56.00 JOY1428K56 0.33 0.01 0.06 13.0 0.20 2.0 15.0 12
56.50 JOY1428K56.5 0.15 -0.09 0.05 254.0 0.36 276.0 7.0 0
57.00 JOY1428K57 0.39 0.17 0.01 271.0 0.15 1.0 10.0 10
57.50 JOY1428K57.5 0.20 0.00 0.04 445.0 0.22 174.0 0.0 0
58.00 JOY1428K58 0.18 0.00 0.10 539.0 0.20 166.0 0.0 0
58.50 JOY1428K58.5 0.17 0.00 0.05 264.0 0.15 75.0 0.0 0
59.00 JOY1428K59 0.16 0.00 0.01 10.0 0.12 61.0 0.0 0
59.50 JOY1428K59.5 0.16 0.00 0.02 10.0 0.18 66.0 0.0 0
60.00 JOY1428K60 0.20 0.05 0.02 10.0 0.16 78.0 15.0 15
60.50 JOY1428K60.5 0.15 0.00 0.00 0.0 0.16 66.0 0.0 0
61.00 JOY1428K61 0.15 0.00 0.01 11.0 0.16 68.0 0.0 0
61.50 JOY1428K61.5 0.15 0.00 0.00 0.0 0.16 66.0 0.0 0
62.00 JOY1428K62 0.15 0.00 0.01 43.0 0.16 67.0 0.0 0
65.00 JOY1428K65 0.15 0.00 0.00 0.0 0.16 67.0 0.0 0
70.00 JOY1428K70 0.15 0.00 0.00 0.0 0.16 66.0 0.0 0
75.00 JOY1428K75 0.14 0.00 0.00 0.0 0.15 65.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1428W40 0.15 0.00 0.02 31.0 0.16 54.0 0.0 0
44.00 JOY1428W44 0.32 0.00 0.01 10.0 0.23 77.0 0.0 0
44.50 JOY1428W44.5 0.19 0.00 0.01 49.0 0.20 65.0 0.0 0
45.00 JOY1428W45 0.21 0.00 0.01 14.0 0.22 71.0 0.0 0
45.50 JOY1428W45.5 0.38 0.23 0.01 213.0 0.15 63.0 10.0 10
46.00 JOY1428W46 0.23 0.00 0.01 85.0 0.23 73.0 0.0 0
46.50 JOY1428W46.5 0.36 0.00 0.02 124.0 0.24 88.0 0.0 0
47.00 JOY1428W47 0.36 0.00 0.01 213.0 0.24 83.0 0.0 0
47.50 JOY1428W47.5 0.55 0.26 0.01 2.0 0.25 134.0 5.0 5
48.00 JOY1428W48 0.01 0.00 0.01 2.0 0.22 124.0 0.0 0
48.50 JOY1428W48.5 0.52 0.49 0.03 242.0 0.22 167.0 3.0 6
49.00 JOY1428W49 0.15 0.08 0.01 97.0 0.25 224.0 2.0 22
49.50 JOY1428W49.5 0.09 0.00 0.09 395.0 0.22 149.0 0.0 0
50.00 JOY1428W50 0.99 0.83 0.16 76.0 0.24 171.0 3.0 4
50.50 JOY1428W50.5 0.21 0.00 0.21 91.0 0.25 89.0 0.0 0
51.00 JOY1428W51 0.47 0.17 0.03 200.0 0.28 228.0 2.0 2
51.50 JOY1428W51.5 0.15 -0.33 0.06 293.0 0.23 37.0 10.0 27
52.00 JOY1428W52 0.15 -0.55 0.15 207.0 0.32 162.0 10.0 25
52.50 JOY1428W52.5 0.83 0.00 0.24 139.0 0.43 278.0 7.0 7
53.00 JOY1428W53 0.47 -0.52 0.32 208.0 0.55 331.0 58.0 1
53.50 JOY1428W53.5 0.82 -0.51 0.53 133.0 0.70 78.0 1.0 1
54.00 JOY1428W54 0.85 -0.86 0.69 523.0 1.01 141.0 2.0 2
54.50 JOY1428W54.5 0.62 -1.27 0.88 380.0 1.49 326.0 4.0 0
55.00 JOY1428W55 2.46 0.00 0.90 438.0 1.85 234.0 0.0 0
55.50 JOY1428W55.5 2.75 -0.17 0.90 420.0 2.36 252.0 4.0 4
56.00 JOY1428W56 3.50 0.10 1.19 412.0 2.67 183.0 6.0 6
56.50 JOY1428W56.5 3.80 0.00 1.56 249.0 3.25 78.0 0.0 0
57.00 JOY1428W57 3.95 0.00 1.90 257.0 4.15 133.0 0.0 0
57.50 JOY1428W57.5 4.50 0.00 2.25 197.0 4.70 107.0 0.0 0
58.00 JOY1428W58 5.20 0.00 2.75 163.0 5.15 82.0 0.0 0
58.50 JOY1428W58.5 5.65 0.00 3.20 174.0 5.65 82.0 0.0 0
59.00 JOY1428W59 5.80 0.00 3.65 174.0 6.00 74.0 0.0 0
59.50 JOY1428W59.5 6.50 0.00 4.30 190.0 6.65 117.0 0.0 0
60.00 JOY1428W60 6.35 0.00 4.55 208.0 7.15 118.0 0.0 0
60.50 JOY1428W60.5 7.00 0.00 5.00 198.0 7.40 103.0 0.0 0
61.00 JOY1428W61 7.45 0.00 5.75 211.0 8.25 130.0 0.0 0
61.50 JOY1428W61.5 7.95 0.00 5.95 246.0 8.80 131.0 0.0 0
62.00 JOY1428W62 9.85 1.50 6.30 172.0 9.45 83.0 10.0 5
65.00 JOY1428W65 11.20 0.00 9.30 45.0 12.85 20.0 0.0 0
70.00 JOY1428W70 16.25 0.00 14.45 20.0 17.80 21.0 0.0 0
75.00 JOY1428W75 21.20 0.00 19.40 40.0 22.90 21.0 0.0 0