JOY GLOBAL INC

(NYSE: JOY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.55Up+0.53+0.87%Today's Close  |  61.55 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.JOY4DJC026000 NA NA NA NA 35.350 35.85 4 NA
27.000 126.2.JOY4DJC027000 NA NA NA NA 32.550 35.8 NA NA
28.000 126.2.JOY4DJC028000 NA NA NA NA 31.550 34.8 NA NA
29.000 126.2.JOY4DJC029000 NA NA NA NA 30.550 33.85 NA NA
30.000 126.2.JOY4DJC030000 NA NA NA NA 29.800 32.8 NA NA
31.000 126.2.JOY4DJC031000 NA NA NA NA 28.550 31.85 NA NA
32.000 126.2.JOY4DJC032000 NA NA NA NA 27.550 30.8 NA NA
33.000 126.2.JOY4DJC033000 23.15 +1.30 +5.95% 0.30 28.350 28.85 4 2
34.000 126.2.JOY4DJC034000 NA NA NA NA 25.550 28.8 NA NA
35.000 126.2.JOY4DJC035000 21.65 +0.90 +4.34% 1.20 24.600 27.75 2 1
36.000 126.2.JOY4DJC036000 19.50 +19.50 NA 1.30 23.300 26.85 10 10
37.000 126.2.JOY4DJC037000 NA NA NA NA 22.350 25.65 NA NA
38.000 126.2.JOY4DJC038000 17.77 +0.33 +1.89% 1.05 21.350 24.6 2 2
39.000 126.2.JOY4DJC039000 NA NA NA NA 20.350 23.65 NA NA
40.000 126.2.JOY4DJC040000 18.70 +4.21 +29.05% 0.40 19.650 21.95 7 10
41.000 126.2.JOY4DJC041000 18.00 +3.70 +25.87% 0.30 19.900 20.85 10 10
42.000 126.2.JOY4DJC042000 NA NA NA NA 17.350 20.6 NA NA
43.000 126.2.JOY4DJC043000 NA NA NA NA 16.450 19.6 NA NA
44.000 126.2.JOY4DJC044000 17.10 +0.30 +1.79% 0.30 16.900 17.85 20 10
45.000 126.2.JOY4DJC045000 13.20 +4.59 +53.31% 0.20 15.900 16.75 3 60
46.000 126.2.JOY4DJC046000 11.20 -0.05 -0.44% 0.35 14.900 15.9 5 182
47.000 126.2.JOY4DJC047000 14.00 +4.30 +44.33% 0.30 13.900 14.85 10 35
48.000 126.2.JOY4DJC048000 10.80 +1.32 +13.92% 0.30 12.900 13.85 7 9
49.000 126.2.JOY4DJC049000 11.75 +1.13 +10.64% 0.30 11.900 12.85 1 280
50.000 126.2.JOY4DJC050000 11.31 +0.31 +2.82% 0.30 10.900 11.85 10 252
52.000 126.2.JOY4DJC052000 NA NA NA NA 8.300 10 NA NA
52.500 126.2.JOY4DJC052500 8.00 -1.00 -11.11% 0.30 8.950 9.35 20 1,340
53.000 126.2.JOY4DJC053000 NA NA NA NA 7.000 9 NA NA
54.000 126.2.JOY4DJC054000 NA NA NA NA 6.050 8 NA NA
54.500 126.2.JOY4DJC054500 NA NA NA NA 5.600 7.35 NA NA
55.000 126.2.JOY4DJC055000 6.52 +0.52 +8.67% 0.10 6.450 6.65 169 4,756
55.500 126.2.JOY4DJC055500 NA NA NA NA 4.650 6.35 NA NA
56.000 126.2.JOY4DJC056000 NA NA NA NA 4.350 5.85 NA NA
56.500 126.2.JOY4DJC056500 NA NA NA NA 3.850 5.35 NA NA
57.000 126.2.JOY4DJC057000 NA NA NA NA 3.250 4.85 NA NA
57.500 126.2.JOY4DJC057500 4.01 +0.51 +14.57% 0.15 3.900 4.2 162 2,817
58.000 126.2.JOY4DJC058000 2.47 +2.47 NA 0.30 2.920 3.85 8 8
58.500 126.2.JOY4DJC058500 NA NA NA NA 2.080 3.35 NA NA
59.000 126.2.JOY4DJC059000 2.05 +0.30 +17.14% 0.28 1.920 2.83 4 4
59.500 126.2.JOY4DJC059500 1.32 +0.03 +2.33% 0.29 1.430 2.34 5 14
60.000 126.2.JOY4DJC060000 1.56 +0.56 +56.00% 0.08 1.500 1.63 3,038 8,015
60.500 126.2.JOY4DJC060500 1.04 +0.10 +10.64% 0.10 1.050 1.15 28 882
61.000 126.2.JOY4DJC061000 0.35 +0.09 +34.62% 0.15 0.510 0.7 5 160
61.500 126.2.JOY4DJC061500 0.17 -0.04 -19.05% 0.15 0.070 0.2 220 864
62.000 126.2.JOY4DJC062000 0.05 -0.05 -50.00% 0.02 NA 0.02 14 151
62.500 126.2.JOY4DJC062500 0.01 -0.04 -80.00% 0.01 NA 0.01 33 1,830
63.000 126.2.JOY4DJC063000 0.13 -0.01 -7.14% 0.02 NA 0.02 51 189
63.500 126.2.JOY4DJC063500 0.05 -0.04 -44.44% 0.02 NA 0.02 1 42
64.000 126.2.JOY4DJC064000 0.05 +0.05 NA 0.02 NA 0.02 5 5
64.500 126.2.JOY4DJC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.JOY4DJC065000 0.01 -0.03 -75.00% 0.02 NA 0.02 34 1,225
65.500 126.2.JOY4DJC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.JOY4DJC066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.JOY4DJC066500 NA NA NA NA NA 0.02 NA NA
67.000 126.2.JOY4DJC067000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.JOY4DJC067500 0.02 -0.03 -60.00% 0.02 NA 0.02 2 141
68.000 126.2.JOY4DJC068000 NA NA NA NA NA 0.02 NA NA
68.500 126.2.JOY4DJC068500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.JOY4DJC070000 0.04 +0.03 +300.00% 0.02 NA 0.02 1 396
75.000 126.2.JOY4DJC075000 0.02 -0.04 -66.67% 0.02 NA 0.02 8 62
80.000 126.2.JOY4DJC080000 0.05 -0.30 -85.71% 0.02 NA 0.02 50 308
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.JOY4PJC026000 0.16 +0.16 NA 0.02 NA 0.02 4 4
27.000 126.2.JOY4PJC027000 NA NA NA NA NA 0.02 NA NA
28.000 126.2.JOY4PJC028000 NA NA NA NA NA 0.02 NA NA
29.000 126.2.JOY4PJC029000 0.04 +0.04 NA 0.02 NA 0.02 10 10
30.000 126.2.JOY4PJC030000 0.21 -0.10 -32.26% 0.02 NA 0.02 5 7
31.000 126.2.JOY4PJC031000 0.38 +0.38 NA 0.02 NA 0.02 3 3
32.000 126.2.JOY4PJC032000 0.28 +0.28 NA 0.02 NA 0.02 1 2
33.000 126.2.JOY4PJC033000 0.45 -0.10 -18.18% 0.02 NA 0.02 2 5
34.000 126.2.JOY4PJC034000 0.54 -0.05 -8.47% 0.02 NA 0.02 2 3
35.000 126.2.JOY4PJC035000 0.06 -0.01 -14.29% 0.02 NA 0.02 16 83
36.000 126.2.JOY4PJC036000 0.02 -0.59 -96.72% 0.02 NA 0.02 35 35
37.000 126.2.JOY4PJC037000 0.08 -0.62 -88.57% 0.02 NA 0.02 10 29
38.000 126.2.JOY4PJC038000 0.02 -0.28 -93.33% 0.02 NA 0.02 14 50
39.000 126.2.JOY4PJC039000 0.02 -0.08 -80.00% 0.02 NA 0.02 1 38
40.000 126.2.JOY4PJC040000 0.02 unch unch 0.02 NA 0.02 12 498
41.000 126.2.JOY4PJC041000 0.02 unch unch 0.02 NA 0.02 2 83
42.000 126.2.JOY4PJC042000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 66
43.000 126.2.JOY4PJC043000 0.02 unch unch 0.02 NA 0.02 50 169
44.000 126.2.JOY4PJC044000 0.02 unch unch 0.01 NA 0.01 2 148
45.000 126.2.JOY4PJC045000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 1,004
46.000 126.2.JOY4PJC046000 0.02 -0.01 -33.33% 0.02 NA 0.02 18 139
47.000 126.2.JOY4PJC047000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 390
48.000 126.2.JOY4PJC048000 0.04 +0.01 +33.33% 0.02 NA 0.02 4 658
49.000 126.2.JOY4PJC049000 0.04 -0.01 -20.00% 0.02 NA 0.02 24 194
50.000 126.2.JOY4PJC050000 0.01 -0.03 -75.00% 0.01 NA 0.01 5 761
52.000 126.2.JOY4PJC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.JOY4PJC052500 0.03 -0.06 -66.67% 0.02 NA 0.02 43 2,753
53.000 126.2.JOY4PJC053000 NA NA NA NA NA 0.02 NA NA
54.000 126.2.JOY4PJC054000 NA NA NA NA NA 0.02 NA NA
54.500 126.2.JOY4PJC054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.JOY4PJC055000 0.01 -0.02 -66.67% 0.02 NA 0.02 3 4,662
55.500 126.2.JOY4PJC055500 0.02 +0.02 NA 0.02 NA 0.02 1 NA
56.000 126.2.JOY4PJC056000 NA NA NA NA NA 0.02 NA NA
56.500 126.2.JOY4PJC056500 NA NA NA NA NA 0.02 NA NA
57.000 126.2.JOY4PJC057000 0.08 +0.08 NA 0.02 NA 0.02 5 5
57.500 126.2.JOY4PJC057500 0.03 -0.01 -25.00% 0.02 NA 0.02 1 3,016
58.000 126.2.JOY4PJC058000 0.07 -0.17 -70.83% 0.02 NA 0.02 5 10
58.500 126.2.JOY4PJC058500 0.09 -0.21 -70.00% 0.02 NA 0.02 5 31
59.000 126.2.JOY4PJC059000 0.06 -0.04 -40.00% 0.01 NA 0.01 75 310
59.500 126.2.JOY4PJC059500 0.01 -0.08 -88.89% 0.02 NA 0.02 1 267
60.000 126.2.JOY4PJC060000 0.01 -0.09 -90.00% 0.01 0.010 0.01 5 2,839
60.500 126.2.JOY4PJC060500 0.03 -0.36 -92.31% 0.02 NA 0.02 25 98
61.000 126.2.JOY4PJC061000 0.05 -0.70 -93.33% 0.02 NA 0.02 17 16
61.500 126.2.JOY4PJC061500 0.09 -1.01 -91.82% 0.13 0.030 0.13 4 23
62.000 126.2.JOY4PJC062000 1.20 +1.20 NA 0.17 0.310 0.62 6 3
62.500 126.2.JOY4PJC062500 1.55 -0.76 -32.90% 0.23 0.710 1.18 12 78
63.000 126.2.JOY4PJC063000 2.60 +1.01 +63.52% 0.65 1.180 2.1 30 40
63.500 126.2.JOY4PJC063500 NA NA NA NA 1.620 3.1 NA NA
64.000 126.2.JOY4PJC064000 NA NA NA NA 2.130 3.8 NA NA
64.500 126.2.JOY4PJC064500 NA NA NA NA 2.630 4.4 NA NA
65.000 126.2.JOY4PJC065000 4.00 unch unch 0.15 3.150 3.6 15 103
65.500 126.2.JOY4PJC065500 NA NA NA NA 3.650 5.3 NA NA
66.000 126.2.JOY4PJC066000 NA NA NA NA 4.150 5.8 NA NA
66.500 126.2.JOY4PJC066500 NA NA NA NA 4.650 6.4 NA NA
67.000 126.2.JOY4PJC067000 NA NA NA NA 5.100 6.9 NA NA
67.500 126.2.JOY4PJC067500 11.34 -1.33 -10.50% 1.45 5.500 7.4 5 16
68.000 126.2.JOY4PJC068000 NA NA NA NA 6.150 7.85 NA NA
68.500 126.2.JOY4PJC068500 NA NA NA NA 6.650 8.5 NA NA
70.000 126.2.JOY4PJC070000 16.20 +2.28 +16.38% 1.55 8.100 10 4 39
75.000 126.2.JOY4PJC075000 20.12 -2.41 -10.70% 2.20 12.400 15.65 2 8
80.000 126.2.JOY4PJC080000 NA NA NA NA 17.400 20.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:13 PM ET