$52.81 +1.87 (3.67%) Joy Global Inc - NYSE

Oct. 23, 2014 | 02:35 PM
Last Trade: 52.81
Trade Time: Oct 23 02:35 PM Eastern Daylight Time
Change: +1.87 (3.67%)
Prev Close: 50.94
Open: 51.86
Bid: 52.81
Ask: 52.83
Options:

Call Options: JOY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1424J40 10.75 0.00 11.00 458.0 13.15 132.0 0.0 0
40.00 JOY1431J40 10.75 0.00 11.00 457.0 13.20 239.0 0.0 0
41.00 JOY1424J41 9.55 0.00 10.05 171.0 12.25 151.0 0.0 0
42.00 JOY1424J42 8.60 0.00 9.25 461.0 11.10 69.0 0.0 0
43.00 JOY1424J43 7.75 0.00 8.30 461.0 10.05 50.0 0.0 0
44.00 JOY1424J44 6.50 0.00 7.30 461.0 9.15 236.0 0.0 0
44.50 JOY1424J44.5 6.20 0.00 6.80 476.0 8.60 88.0 0.0 0
45.00 JOY1424J45 5.75 0.00 6.30 470.0 8.10 279.0 0.0 0
45.00 JOY1431J45 5.80 0.00 6.35 283.0 8.00 55.0 0.0 0
45.50 JOY1424J45.5 5.25 0.00 5.80 470.0 7.65 328.0 0.0 0
45.50 JOY1431J45.5 5.30 0.00 5.85 222.0 7.70 69.0 0.0 0
46.00 JOY1424J46 4.75 0.00 5.30 476.0 7.00 95.0 0.0 0
46.00 JOY1431J46 4.60 0.00 5.35 346.0 7.15 84.0 0.0 0
46.50 JOY1424J46.5 4.25 0.00 4.90 358.0 6.50 117.0 0.0 0
46.50 JOY1431J46.5 3.90 0.00 4.55 293.0 7.00 313.0 0.0 0
47.00 JOY1424J47 2.84 -0.96 4.40 638.0 6.05 233.0 10.0 10
47.00 JOY1431J47 3.65 0.00 4.50 309.0 6.15 84.0 0.0 0
47.50 JOY1424J47.5 3.25 0.00 3.90 453.0 5.60 193.0 0.0 0
47.50 JOY1431J47.5 3.45 0.00 4.00 319.0 5.60 57.0 0.0 0
48.00 JOY1424J48 2.76 0.07 3.45 456.0 5.00 49.0 1.0 1
48.00 JOY1431J48 3.40 0.35 3.55 575.0 5.05 85.0 9.0 9
48.50 JOY1424J48.5 2.69 0.32 2.97 618.0 4.55 121.0 2.0 12
48.50 JOY1431J48.5 2.67 0.00 3.10 343.0 4.65 109.0 0.0 0
49.00 JOY1424J49 1.89 0.00 2.45 744.0 4.05 129.0 0.0 0
49.00 JOY1431J49 2.28 0.00 2.65 403.0 4.10 170.0 0.0 0
49.50 JOY1424J49.5 1.42 -0.03 2.02 759.0 3.55 192.0 4.0 4
49.50 JOY1431J49.5 1.84 0.00 2.32 873.0 3.70 237.0 0.0 0
50.00 JOY1424J50 1.27 0.16 1.63 632.0 3.05 76.0 17.0 33
50.00 JOY1431J50 1.60 0.00 2.00 908.0 3.20 197.0 0.0 0
50.50 JOY1424J50.5 2.03 1.22 1.41 824.0 2.70 541.0 6.0 30
50.50 JOY1431J50.5 2.38 1.08 2.15 634.0 2.75 179.0 1.0 1
51.00 JOY1424J51 1.64 1.13 1.25 781.0 2.17 472.0 6.0 20
51.00 JOY1431J51 1.02 0.00 1.97 454.0 2.43 264.0 0.0 0
51.50 JOY1424J51.5 0.80 0.00 1.07 786.0 1.52 82.0 5.0 18
51.50 JOY1431J51.5 1.02 0.00 1.63 39.0 1.95 198.0 100.0 104
52.00 JOY1424J52 1.00 0.77 0.96 21.0 1.17 415.0 3.0 43
52.00 JOY1431J52 1.21 0.52 1.33 148.0 1.65 206.0 305.0 428
52.50 JOY1424J52.5 0.46 0.27 0.54 143.0 0.69 50.0 9.0 121
52.50 JOY1431J52.5 1.00 0.54 0.99 309.0 1.24 74.0 5.0 26
53.00 JOY1424J53 0.35 0.05 0.25 142.0 0.40 196.0 10.0 19
53.00 JOY1431J53 0.50 0.15 0.72 387.0 0.98 160.0 1.0 0
53.50 JOY1424J53.5 0.23 0.22 0.12 190.0 0.33 805.0 6.0 13
53.50 JOY1431J53.5 0.50 -0.09 0.46 370.0 0.75 233.0 9.0 38
54.00 JOY1424J54 0.11 0.00 0.02 559.0 0.24 730.0 11.0 185
54.00 JOY1431J54 0.43 0.25 0.35 441.0 0.56 185.0 3.0 5
54.50 JOY1424J54.5 0.12 -0.13 0.01 10.0 0.25 403.0 8.0 10
54.50 JOY1431J54.5 0.40 0.27 0.21 343.0 0.47 396.0 2.0 12
55.00 JOY1424J55 0.08 -0.17 0.03 125.0 0.25 335.0 2.0 48
55.00 JOY1431J55 0.19 0.00 0.16 193.0 0.30 39.0 16.0 37
55.50 JOY1424J55.5 0.15 -0.10 0.01 125.0 0.25 262.0 7.0 7
55.50 JOY1431J55.5 0.22 0.20 0.02 941.0 0.35 412.0 6.0 6
56.00 JOY1424J56 0.30 0.06 0.05 163.0 0.24 193.0 4.0 4
56.00 JOY1431J56 0.01 0.00 0.01 158.0 0.32 262.0 0.0 0
56.50 JOY1424J56.5 0.22 0.00 0.03 162.0 0.22 228.0 0.0 0
56.50 JOY1431J56.5 0.01 0.00 0.01 92.0 0.27 262.0 0.0 0
57.00 JOY1424J57 0.10 -0.11 0.01 1.0 0.21 187.0 8.0 13
57.00 JOY1431J57 0.29 0.00 0.01 11.0 0.25 355.0 0.0 0
57.50 JOY1424J57.5 0.95 0.73 0.01 144.0 0.22 185.0 4.0 4
57.50 JOY1431J57.5 0.26 0.00 0.03 1.0 0.25 340.0 0.0 0
58.00 JOY1424J58 0.10 0.05 0.01 300.0 0.21 184.0 8.0 8
58.00 JOY1431J58 0.14 -0.11 0.01 10.0 0.25 369.0 5.0 5
58.50 JOY1424J58.5 0.37 0.16 0.06 16.0 0.21 185.0 1.0 23
58.50 JOY1431J58.5 0.10 -0.12 0.01 89.0 0.23 373.0 25.0 34
59.00 JOY1424J59 0.21 0.01 0.03 104.0 0.21 189.0 5.0 8
59.00 JOY1431J59 0.45 0.22 0.02 137.0 0.24 345.0 3.0 25
59.50 JOY1424J59.5 0.14 -0.05 0.02 1.0 0.21 192.0 7.0 27
59.50 JOY1431J59.5 0.09 -0.13 0.01 17.0 0.23 343.0 10.0 30
60.00 JOY1424J60 0.11 -0.08 0.01 107.0 0.21 189.0 8.0 13
60.00 JOY1431J60 0.90 0.70 0.01 242.0 0.15 178.0 25.0 25
60.50 JOY1424J60.5 0.19 0.00 0.01 16.0 0.22 187.0 0.0 0
60.50 JOY1431J60.5 0.22 0.00 0.08 180.0 0.22 171.0 0.0 0
61.00 JOY1424J61 0.33 0.13 0.01 16.0 0.20 188.0 4.0 4
61.00 JOY1431J61 0.73 0.49 0.04 16.0 0.24 172.0 1.0 1
61.50 JOY1424J61.5 1.10 0.85 0.02 153.0 0.25 184.0 1.0 1
61.50 JOY1431J61.5 0.46 0.21 0.03 16.0 0.25 210.0 20.0 20
62.00 JOY1424J62 0.12 -0.13 0.01 199.0 0.25 184.0 1.0 41
62.00 JOY1431J62 0.17 0.00 0.03 475.0 0.18 103.0 0.0 0
62.50 JOY1424J62.5 0.60 0.35 0.01 149.0 0.25 189.0 1.0 4
62.50 JOY1431J62.5 0.45 0.20 0.02 16.0 0.25 211.0 11.0 11
63.00 JOY1424J63 0.10 0.08 0.02 8.0 0.20 109.0 8.0 8
63.00 JOY1431J63 0.17 0.00 0.04 10.0 0.18 109.0 0.0 0
63.50 JOY1424J63.5 0.21 0.00 0.03 122.0 0.21 185.0 0.0 0
63.50 JOY1431J63.5 0.17 -0.02 0.02 119.0 0.19 202.0 6.0 6
64.00 JOY1424J64 0.19 0.00 0.01 150.0 0.20 185.0 0.0 0
64.00 JOY1431J64 0.25 0.00 0.01 10.0 0.25 174.0 0.0 0
64.50 JOY1424J64.5 0.21 0.00 0.01 10.0 0.21 185.0 0.0 0
64.50 JOY1431J64.5 0.25 0.00 0.03 315.0 0.25 175.0 0.0 0
65.00 JOY1424J65 0.24 0.04 0.01 124.0 0.20 192.0 1.0 21
65.00 JOY1431J65 0.25 0.00 0.01 442.0 0.25 172.0 0.0 0
65.50 JOY1424J65.5 0.21 0.00 0.01 11.0 0.21 184.0 0.0 0
65.50 JOY1431J65.5 0.25 0.00 0.02 314.0 0.25 172.0 0.0 0
66.00 JOY1424J66 0.21 0.00 0.02 11.0 0.21 185.0 0.0 0
66.00 JOY1431J66 0.25 0.00 0.02 447.0 0.25 172.0 0.0 0
66.50 JOY1424J66.5 0.22 0.00 0.02 368.0 0.22 185.0 0.0 0
67.00 JOY1424J67 0.22 0.00 0.01 11.0 0.22 187.0 0.0 0
67.00 JOY1431J67 0.25 0.00 0.07 120.0 0.25 174.0 0.0 0
67.50 JOY1424J67.5 0.22 0.00 0.01 20.0 0.22 185.0 0.0 0
68.00 JOY1424J68 0.22 0.00 0.01 153.0 0.22 185.0 0.0 0
68.00 JOY1431J68 0.10 -0.11 0.01 11.0 0.21 205.0 15.0 30
68.50 JOY1424J68.5 0.22 0.00 0.01 2.0 0.22 185.0 0.0 0
69.00 JOY1424J69 0.22 0.00 0.04 20.0 0.22 185.0 0.0 0
69.50 JOY1424J69.5 0.20 0.00 0.02 1.0 0.20 184.0 0.0 0
70.00 JOY1424J70 0.20 0.00 0.03 20.0 0.20 184.0 0.0 0
71.00 JOY1424J71 0.19 0.00 0.01 20.0 0.20 184.0 0.0 0
72.50 JOY1424J72.5 0.19 0.00 0.00 0.0 0.20 168.0 0.0 0

Put Options: JOY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JOY1424V40 0.02 0.00 0.01 55.0 0.21 171.0 0.0 0
40.00 JOY1431V40 0.22 0.00 0.02 10.0 0.03 9.0 0.0 0
41.00 JOY1424V41 0.25 0.00 0.01 22.0 0.25 157.0 0.0 0
42.00 JOY1424V42 0.25 0.00 0.01 42.0 0.25 157.0 0.0 0
43.00 JOY1424V43 0.25 0.00 0.01 10.0 0.25 166.0 0.0 0
44.00 JOY1424V44 0.10 0.00 0.01 21.0 0.10 5.0 0.0 0
44.50 JOY1424V44.5 0.25 0.00 0.01 1.0 0.25 201.0 0.0 0
45.00 JOY1424V45 0.02 -0.18 0.01 398.0 0.21 172.0 1.0 1
45.00 JOY1431V45 0.24 0.00 0.01 203.0 0.22 267.0 0.0 0
45.50 JOY1424V45.5 0.25 0.00 0.01 168.0 0.25 200.0 0.0 0
45.50 JOY1431V45.5 0.24 0.00 0.03 125.0 0.25 354.0 0.0 0
46.00 JOY1424V46 0.20 0.00 0.01 163.0 0.21 189.0 0.0 0
46.00 JOY1431V46 0.24 0.00 0.01 11.0 0.25 352.0 0.0 0
46.50 JOY1424V46.5 0.24 0.00 0.02 62.0 0.23 249.0 0.0 0
46.50 JOY1431V46.5 0.25 0.00 0.01 136.0 0.25 384.0 0.0 0
47.00 JOY1424V47 0.05 -0.16 0.02 128.0 0.21 256.0 1.0 1
47.00 JOY1431V47 0.25 0.00 0.01 3.0 0.28 375.0 0.0 0
47.50 JOY1424V47.5 0.25 0.00 0.03 195.0 0.23 273.0 0.0 0
47.50 JOY1431V47.5 0.01 0.00 0.01 10.0 0.32 396.0 0.0 0
48.00 JOY1424V48 0.15 -0.10 0.07 114.0 0.22 275.0 11.0 11
48.00 JOY1431V48 0.04 0.00 0.04 80.0 0.38 540.0 0.0 0
48.50 JOY1424V48.5 0.30 0.05 0.02 67.0 0.25 267.0 30.0 30
48.50 JOY1431V48.5 0.20 0.00 0.05 189.0 0.42 508.0 0.0 0
49.00 JOY1424V49 0.75 0.74 0.01 1.0 0.25 27.0 1.0 1
49.00 JOY1431V49 0.70 0.34 0.08 164.0 0.44 466.0 2.0 2
49.50 JOY1424V49.5 0.50 0.35 0.16 101.0 0.25 289.0 10.0 13
49.50 JOY1431V49.5 0.44 0.00 0.12 142.0 0.39 391.0 0.0 0
50.00 JOY1424V50 0.18 -0.09 0.27 77.0 0.20 5.0 5.0 9
50.00 JOY1431V50 0.59 0.00 0.17 298.0 0.44 673.0 10.0 90
50.50 JOY1424V50.5 0.65 0.22 0.04 35.0 0.27 22.0 8.0 11
50.50 JOY1431V50.5 0.77 0.00 0.23 196.0 0.55 702.0 0.0 0
51.00 JOY1424V51 0.60 0.12 0.06 7.0 0.21 373.0 1.0 1
51.00 JOY1431V51 1.13 0.00 0.31 266.0 0.70 762.0 0.0 0
51.50 JOY1424V51.5 0.63 -0.26 0.08 10.0 0.35 779.0 4.0 4
51.50 JOY1431V51.5 1.21 0.00 0.42 249.0 1.32 888.0 0.0 0
52.00 JOY1424V52 0.22 -1.01 0.15 22.0 0.36 827.0 180.0 92
52.00 JOY1431V52 1.56 0.00 0.58 78.0 1.38 762.0 0.0 0
52.50 JOY1424V52.5 0.40 -1.18 0.24 74.0 0.33 67.0 20.0 16
52.50 JOY1431V52.5 1.98 0.00 0.75 259.0 1.75 934.0 0.0 0
53.00 JOY1424V53 2.59 0.94 0.44 68.0 0.54 31.0 20.0 20
53.00 JOY1431V53 2.25 0.00 0.94 405.0 1.91 758.0 0.0 0
53.50 JOY1424V53.5 3.10 1.77 0.78 28.0 1.18 602.0 5.0 5
53.50 JOY1431V53.5 1.99 0.00 1.21 294.0 2.25 630.0 0.0 0
54.00 JOY1424V54 3.50 1.77 1.12 425.0 1.77 703.0 5.0 18
54.00 JOY1431V54 2.81 0.00 1.56 139.0 2.44 526.0 0.0 0
54.50 JOY1424V54.5 2.16 0.00 1.35 582.0 3.15 717.0 0.0 0
54.50 JOY1431V54.5 2.41 0.00 1.85 291.0 3.35 577.0 0.0 0
55.00 JOY1424V55 4.15 1.53 1.94 379.0 2.84 495.0 11.0 22
55.00 JOY1431V55 0.72 -2.18 2.07 573.0 3.80 792.0 6.0 6
55.50 JOY1424V55.5 0.57 -2.48 2.47 201.0 4.15 485.0 4.0 4
55.50 JOY1431V55.5 3.25 0.00 2.58 419.0 4.25 604.0 0.0 0
56.00 JOY1424V56 3.55 0.00 2.89 244.0 4.65 453.0 0.0 0
56.00 JOY1431V56 3.70 0.00 3.15 376.0 4.75 616.0 0.0 0
56.50 JOY1424V56.5 2.22 -1.88 3.35 365.0 5.15 548.0 1.0 37
56.50 JOY1431V56.5 1.41 -2.64 3.45 269.0 5.20 434.0 1.0 1
57.00 JOY1424V57 1.04 -3.51 3.95 230.0 5.65 663.0 21.0 21
57.00 JOY1431V57 0.80 -3.80 3.00 714.0 5.70 448.0 1.0 1
57.50 JOY1424V57.5 1.20 -3.85 4.35 365.0 6.25 658.0 15.0 19
57.50 JOY1431V57.5 1.40 -3.70 4.60 66.0 6.25 466.0 10.0 11
58.00 JOY1424V58 1.50 -3.95 4.90 111.0 6.70 476.0 43.0 43
58.00 JOY1431V58 5.60 0.00 5.00 78.0 6.75 329.0 0.0 0
58.50 JOY1424V58.5 5.95 0.00 5.45 76.0 6.40 236.0 0.0 0
58.50 JOY1431V58.5 7.99 2.04 5.10 237.0 7.25 336.0 10.0 5
59.00 JOY1424V59 2.02 -4.43 5.90 156.0 6.85 388.0 10.0 10
59.00 JOY1431V59 6.30 0.00 6.00 102.0 7.75 327.0 0.0 0
59.50 JOY1424V59.5 2.60 -4.30 6.35 231.0 8.25 652.0 2.0 2
59.50 JOY1431V59.5 6.95 0.00 6.00 166.0 8.25 277.0 0.0 0
60.00 JOY1424V60 10.05 2.60 6.85 262.0 8.75 662.0 10.0 10
60.00 JOY1431V60 7.45 0.00 6.95 41.0 8.75 321.0 0.0 0
60.50 JOY1424V60.5 7.90 0.00 7.40 48.0 9.25 202.0 0.0 0
60.50 JOY1431V60.5 8.05 0.00 7.45 99.0 9.25 273.0 0.0 0
61.00 JOY1424V61 8.40 0.00 7.85 110.0 9.75 202.0 0.0 0
61.00 JOY1431V61 8.55 0.00 7.95 68.0 9.75 273.0 0.0 0
61.50 JOY1424V61.5 8.90 0.00 8.35 67.0 10.25 159.0 0.0 0
61.50 JOY1431V61.5 9.05 0.00 7.90 140.0 10.25 219.0 0.0 0
62.00 JOY1424V62 9.40 0.00 8.90 72.0 10.75 171.0 0.0 0
62.00 JOY1431V62 9.45 0.00 9.00 128.0 11.35 315.0 0.0 0
62.50 JOY1424V62.5 9.90 0.00 9.50 50.0 10.85 53.0 0.0 0
62.50 JOY1431V62.5 10.05 0.00 8.95 37.0 11.85 214.0 0.0 0
63.00 JOY1424V63 10.25 0.00 9.80 120.0 10.85 292.0 0.0 0
63.00 JOY1431V63 10.55 0.00 9.30 92.0 12.05 103.0 0.0 0
63.50 JOY1424V63.5 10.60 0.00 10.35 79.0 12.50 159.0 0.0 0
63.50 JOY1431V63.5 10.85 0.00 9.55 153.0 12.55 143.0 0.0 0
64.00 JOY1424V64 11.30 0.00 10.85 92.0 11.85 265.0 0.0 0
64.00 JOY1431V64 11.10 0.00 9.90 23.0 13.00 22.0 0.0 0
64.50 JOY1424V64.5 12.05 0.00 11.35 67.0 13.50 159.0 0.0 0
64.50 JOY1431V64.5 11.85 0.00 10.25 56.0 14.10 76.0 0.0 0
65.00 JOY1424V65 12.10 0.00 11.85 69.0 12.85 265.0 0.0 0
65.00 JOY1431V65 12.10 0.00 10.80 56.0 14.20 28.0 0.0 0
65.50 JOY1424V65.5 13.05 0.00 12.35 92.0 13.35 265.0 0.0 0
65.50 JOY1431V65.5 12.85 0.00 11.60 56.0 14.90 40.0 0.0 0
66.00 JOY1424V66 13.35 0.00 12.85 46.0 13.85 265.0 0.0 0
66.00 JOY1431V66 13.35 0.00 11.60 112.0 15.20 112.0 0.0 0
66.50 JOY1424V66.5 13.85 0.00 13.35 46.0 14.35 265.0 0.0 0
67.00 JOY1424V67 14.30 0.00 13.80 125.0 16.00 171.0 0.0 0
67.00 JOY1431V67 14.00 0.00 13.35 56.0 16.20 28.0 0.0 0
67.50 JOY1424V67.5 14.55 0.00 14.30 117.0 16.50 171.0 0.0 0
68.00 JOY1424V68 15.35 0.00 14.85 79.0 17.00 159.0 0.0 0
68.00 JOY1431V68 15.10 0.00 14.05 28.0 17.20 168.0 0.0 0
68.50 JOY1424V68.5 15.85 0.00 15.35 50.0 17.50 159.0 0.0 0
69.00 JOY1424V69 16.55 0.00 15.85 64.0 18.00 159.0 0.0 0
69.50 JOY1424V69.5 17.05 0.00 16.35 67.0 18.50 159.0 0.0 0
70.00 JOY1424V70 17.30 0.00 16.85 50.0 19.00 159.0 0.0 0
71.00 JOY1424V71 18.05 0.00 17.80 118.0 20.00 171.0 0.0 0
72.50 JOY1424V72.5 19.60 0.00 19.30 296.0 21.45 447.0 0.0 0