$48.16 +0.05 (0.10%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 48.16
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.05 (0.10%)
Prev Close: 48.11
Open: 48.52
Bid: 45.01
Ask: 52.72
Options:

Call Options: DXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.50 DXJ1424J39.5 7.85 0.00 8.50 475.0 9.45 1679.0 0.0 0
40.00 DXJ1424J40 7.35 0.00 8.00 368.0 8.95 1369.0 0.0 0
40.50 DXJ1424J40.5 6.85 0.00 7.50 1316.0 8.45 1669.0 11.0 52
40.50 DXJ1431J40.5 7.05 0.00 7.50 932.0 8.35 694.0 0.0 0
41.00 DXJ1424J41 6.40 0.00 7.00 1022.0 7.95 1246.0 0.0 0
41.00 DXJ1431J41 6.55 0.00 7.00 422.0 7.85 1265.0 0.0 0
41.50 DXJ1424J41.5 5.85 0.00 6.50 595.0 7.45 1246.0 1.0 1
41.50 DXJ1431J41.5 6.05 0.00 6.50 525.0 7.35 1405.0 0.0 0
42.00 DXJ1424J42 5.35 0.00 6.00 533.0 6.95 1244.0 0.0 0
42.00 DXJ1431J42 5.55 0.00 6.00 659.0 6.85 1311.0 0.0 0
42.50 DXJ1424J42.5 4.50 -0.35 5.50 1136.0 6.45 1582.0 35.0 35
42.50 DXJ1431J42.5 5.05 0.00 5.50 608.0 6.35 1100.0 0.0 0
43.00 DXJ1424J43 8.25 3.85 5.00 121.0 5.50 463.0 7.0 7
43.00 DXJ1431J43 4.65 0.00 5.05 186.0 5.90 763.0 0.0 0
43.50 DXJ1424J43.5 3.90 0.00 4.50 447.0 5.35 475.0 0.0 0
43.50 DXJ1431J43.5 4.65 0.00 4.55 655.0 5.40 1920.0 10.0 10
44.00 DXJ1424J44 3.50 0.00 4.00 468.0 4.85 477.0 0.0 0
44.00 DXJ1431J44 4.10 0.45 4.05 780.0 4.90 1605.0 20.0 20
44.50 DXJ1424J44.5 3.10 0.00 3.50 622.0 4.35 1488.0 0.0 0
44.50 DXJ1431J44.5 3.15 0.00 3.55 700.0 4.40 1141.0 0.0 0
45.00 DXJ1424J45 3.20 0.00 3.05 351.0 3.90 2145.0 58.0 58
45.00 DXJ1431J45 3.05 0.00 3.10 1272.0 3.90 1248.0 1.0 10
45.50 DXJ1424J45.5 2.50 0.44 2.53 1182.0 3.35 2076.0 3.0 2
45.50 DXJ1431J45.5 5.75 3.14 2.64 1109.0 3.20 1593.0 31.0 31
46.00 DXJ1424J46 2.13 0.00 2.05 1391.0 2.78 2556.0 11.0 204
46.00 DXJ1431J46 2.21 0.00 2.28 87.0 2.56 1581.0 0.0 0
46.50 DXJ1424J46.5 0.78 -0.74 1.59 1599.0 2.14 2832.0 544.0 537
46.50 DXJ1431J46.5 1.79 0.00 1.85 95.0 1.94 182.0 0.0 0
47.00 DXJ1424J47 1.18 0.06 1.17 1379.0 1.66 2875.0 190.0 273
47.00 DXJ1431J47 1.33 0.00 1.36 2284.0 1.51 142.0 49.0 108
47.50 DXJ1424J47.5 0.46 -0.30 0.78 157.0 0.88 3089.0 32.0 99
47.50 DXJ1431J47.5 1.02 -0.10 1.06 187.0 1.13 70.0 1.0 50
48.00 DXJ1424J48 0.44 -0.07 0.38 2752.0 0.50 370.0 10.0 810
48.00 DXJ1431J48 1.12 0.37 0.74 452.0 0.80 20.0 61.0 1,189
48.50 DXJ1424J48.5 0.41 0.20 0.16 3181.0 0.23 3.0 6.0 928
48.50 DXJ1431J48.5 0.49 -0.06 0.51 1.0 0.53 48.0 330.0 931
49.00 DXJ1424J49 0.08 0.00 0.05 841.0 0.11 2134.0 1.0 202
49.00 DXJ1431J49 0.36 0.00 0.31 127.0 0.35 125.0 151.0 475
49.50 DXJ1424J49.5 0.31 0.21 0.01 635.0 0.09 2093.0 348.0 373
49.50 DXJ1431J49.5 0.44 0.25 0.19 94.0 0.22 116.0 60.0 70
50.00 DXJ1424J50 0.03 -0.05 0.01 907.0 0.03 157.0 2.0 32
50.00 DXJ1431J50 0.47 0.38 0.10 404.0 0.18 1727.0 5.0 9
50.50 DXJ1424J50.5 0.24 0.18 0.03 1268.0 0.05 610.0 5.0 30
50.50 DXJ1431J50.5 0.89 0.86 0.05 723.0 0.13 1721.0 1.0 83
51.00 DXJ1424J51 0.05 0.00 0.02 269.0 0.05 395.0 0.0 0
51.00 DXJ1431J51 0.27 0.17 0.01 2028.0 0.10 1867.0 246.0 411
51.50 DXJ1424J51.5 0.24 0.19 0.04 190.0 0.04 533.0 14.0 254
51.50 DXJ1431J51.5 0.76 0.67 0.02 1663.0 0.08 1554.0 30.0 30
52.00 DXJ1424J52 0.07 0.02 0.01 2.0 0.04 502.0 10.0 8
52.00 DXJ1431J52 0.24 0.17 0.01 183.0 0.07 1183.0 30.0 162
52.50 DXJ1424J52.5 0.04 0.00 0.03 102.0 0.03 208.0 0.0 0
52.50 DXJ1431J52.5 0.03 -0.03 0.03 40.0 0.06 1073.0 40.0 788
53.00 DXJ1424J53 0.60 0.56 0.02 1.0 0.03 194.0 1.0 17
53.00 DXJ1431J53 0.09 0.03 0.01 235.0 0.05 734.0 4.0 1,085
53.50 DXJ1424J53.5 0.20 0.17 0.02 543.0 0.03 223.0 130.0 22
53.50 DXJ1431J53.5 0.18 0.13 0.01 45.0 0.05 760.0 125.0 127
54.00 DXJ1424J54 0.27 0.24 0.01 1053.0 0.02 94.0 10.0 10
54.00 DXJ1431J54 0.15 0.10 0.01 31.0 0.05 346.0 30.0 30
54.50 DXJ1424J54.5 0.12 0.09 0.01 1985.0 0.02 94.0 1.0 1
54.50 DXJ1431J54.5 0.28 0.23 0.01 1280.0 0.05 363.0 11.0 11
55.00 DXJ1424J55 0.03 0.00 0.02 878.0 0.02 94.0 0.0 0
55.00 DXJ1431J55 0.05 0.00 0.02 1120.0 0.04 188.0 0.0 0
55.50 DXJ1424J55.5 0.03 0.00 0.01 508.0 0.02 94.0 0.0 0
55.50 DXJ1431J55.5 0.10 0.05 0.01 782.0 0.04 217.0 1.0 1
56.00 DXJ1424J56 0.02 0.00 0.01 1064.0 0.02 94.0 0.0 0
56.00 DXJ1431J56 0.04 0.00 0.01 651.0 0.04 220.0 0.0 0
56.50 DXJ1424J56.5 0.02 0.00 0.01 618.0 0.02 94.0 0.0 0
56.50 DXJ1431J56.5 0.04 0.00 0.01 976.0 0.03 164.0 0.0 0
57.00 DXJ1424J57 0.03 0.00 0.01 338.0 0.02 99.0 0.0 0
57.00 DXJ1431J57 0.04 0.00 0.01 341.0 0.03 172.0 0.0 0
57.50 DXJ1424J57.5 0.02 0.00 0.01 70.0 0.02 99.0 0.0 0
57.50 DXJ1431J57.5 0.04 0.00 0.01 204.0 0.03 172.0 0.0 0
58.00 DXJ1424J58 0.02 0.00 0.01 17.0 0.02 109.0 0.0 0
58.00 DXJ1431J58 0.03 0.00 0.01 84.0 0.03 172.0 0.0 0
58.50 DXJ1424J58.5 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
58.50 DXJ1431J58.5 0.03 0.00 0.01 17.0 0.03 172.0 0.0 0
59.00 DXJ1424J59 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
59.00 DXJ1431J59 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
59.50 DXJ1424J59.5 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
59.50 DXJ1431J59.5 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
60.00 DXJ1424J60 0.02 0.00 0.00 0.0 0.02 121.0 0.0 0
60.00 DXJ1431J60 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0

Put Options: DXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.50 DXJ1424V39.5 0.03 0.00 0.01 448.0 0.03 175.0 0.0 0
40.00 DXJ1424V40 0.03 0.00 0.01 466.0 0.03 169.0 0.0 0
40.50 DXJ1424V40.5 0.03 0.00 0.02 802.0 0.03 215.0 0.0 0
40.50 DXJ1431V40.5 0.12 0.00 0.01 131.0 0.08 887.0 0.0 0
41.00 DXJ1424V41 0.03 0.00 0.03 591.0 0.03 145.0 0.0 0
41.00 DXJ1431V41 0.14 0.00 0.01 185.0 0.10 2003.0 0.0 0
41.50 DXJ1424V41.5 0.04 0.00 0.01 3.0 0.03 204.0 0.0 0
41.50 DXJ1431V41.5 0.14 0.00 0.02 140.0 0.12 1888.0 0.0 0
42.00 DXJ1424V42 0.06 0.00 0.01 2.0 0.03 151.0 0.0 0
42.00 DXJ1431V42 0.01 0.00 0.01 1417.0 0.13 1673.0 0.0 0
42.50 DXJ1424V42.5 0.08 0.00 0.01 2.0 0.03 172.0 0.0 0
42.50 DXJ1431V42.5 0.01 0.00 0.01 1969.0 0.15 2336.0 0.0 0
43.00 DXJ1424V43 0.10 0.00 0.01 1776.0 0.04 270.0 0.0 0
43.00 DXJ1431V43 0.02 0.00 0.02 2029.0 0.15 2276.0 0.0 0
43.50 DXJ1424V43.5 0.22 0.10 0.04 1492.0 0.05 359.0 1.0 1
43.50 DXJ1431V43.5 0.04 0.00 0.04 1162.0 0.15 2336.0 0.0 0
44.00 DXJ1424V44 0.14 0.00 0.06 1414.0 0.08 455.0 0.0 0
44.00 DXJ1431V44 0.06 0.00 0.06 1044.0 0.16 995.0 0.0 0
44.50 DXJ1424V44.5 0.21 0.08 0.09 328.0 0.10 4027.0 54.0 249
44.50 DXJ1431V44.5 0.08 0.00 0.01 2.0 0.16 1625.0 0.0 0
45.00 DXJ1424V45 0.44 0.30 0.01 1689.0 0.12 3488.0 1.0 31
45.00 DXJ1431V45 0.34 0.23 0.02 4348.0 0.17 1744.0 43.0 68
45.50 DXJ1424V45.5 0.17 0.16 0.01 1504.0 0.13 4369.0 75.0 242
45.50 DXJ1431V45.5 0.80 0.67 0.04 3737.0 0.19 1901.0 15.0 15
46.00 DXJ1424V46 0.63 0.58 0.05 90.0 0.14 4888.0 10.0 19
46.00 DXJ1431V46 0.15 -0.03 0.09 3029.0 0.19 676.0 1.0 0
46.50 DXJ1424V46.5 0.35 0.28 0.03 606.0 0.14 4998.0 51.0 459
46.50 DXJ1431V46.5 0.30 0.00 0.19 373.0 0.25 600.0 52.0 237
47.00 DXJ1424V47 0.60 0.50 0.06 334.0 0.11 674.0 67.0 63
47.00 DXJ1431V47 0.35 0.00 0.30 79.0 0.34 238.0 51.0 110
47.50 DXJ1424V47.5 0.27 0.09 0.14 97.0 0.18 137.0 35.0 2,082
47.50 DXJ1431V47.5 0.50 0.00 0.42 95.0 0.47 353.0 36.0 41
48.00 DXJ1424V48 0.27 -0.12 0.28 16.0 0.33 252.0 2.0 2,086
48.00 DXJ1431V48 0.57 -0.12 0.60 95.0 0.64 20.0 3.0 362
48.50 DXJ1424V48.5 0.68 0.05 0.52 115.0 0.59 198.0 2.0 3,187
48.50 DXJ1431V48.5 0.94 0.00 0.83 90.0 0.90 252.0 134.0 480
49.00 DXJ1424V49 0.80 -0.17 0.80 2485.0 1.03 1816.0 10.0 77
49.00 DXJ1431V49 0.88 -0.39 1.14 75.0 1.20 50.0 12.0 74
49.50 DXJ1424V49.5 1.27 -0.08 0.85 2763.0 1.50 1423.0 19.0 1,398
49.50 DXJ1431V49.5 1.45 -0.11 1.50 114.0 1.58 96.0 10.0 60
50.00 DXJ1424V50 2.29 0.48 1.26 1808.0 2.00 1038.0 10.0 53
50.00 DXJ1431V50 1.93 0.00 1.79 1910.0 2.11 890.0 0.0 0
50.50 DXJ1424V50.5 2.05 -0.26 1.75 2145.0 2.50 1607.0 11.0 868
50.50 DXJ1431V50.5 2.38 0.00 1.96 1549.0 2.58 97.0 0.0 0
51.00 DXJ1424V51 1.15 -1.64 2.15 2517.0 2.99 207.0 438.0 303
51.00 DXJ1431V51 1.25 -1.58 2.29 1860.0 3.05 276.0 10.0 184
51.50 DXJ1424V51.5 1.43 -1.92 2.65 2313.0 3.55 77.0 10.0 30
51.50 DXJ1431V51.5 1.52 -1.78 2.72 2015.0 3.55 245.0 10.0 328
52.00 DXJ1424V52 0.73 -2.92 3.15 702.0 4.00 74.0 40.0 40
52.00 DXJ1431V52 1.46 -2.19 3.15 1506.0 4.05 138.0 1.0 1
52.50 DXJ1424V52.5 4.20 0.00 3.55 66.0 4.55 35.0 0.0 0
52.50 DXJ1431V52.5 0.97 -3.23 3.65 1732.0 4.55 161.0 174.0 141
53.00 DXJ1424V53 4.65 0.00 4.10 25.0 5.20 25.0 0.0 0
53.00 DXJ1431V53 1.40 -3.35 4.15 1949.0 5.05 869.0 8.0 11
53.50 DXJ1424V53.5 3.77 -1.33 4.65 429.0 5.55 75.0 4.0 4
53.50 DXJ1431V53.5 2.58 -2.67 4.60 1932.0 5.55 229.0 20.0 21
54.00 DXJ1424V54 1.98 -3.22 5.05 21.0 6.20 41.0 20.0 20
54.00 DXJ1431V54 5.55 0.00 5.10 99.0 6.15 24.0 0.0 0
54.50 DXJ1424V54.5 5.80 0.00 5.55 25.0 6.60 12.0 0.0 0
54.50 DXJ1431V54.5 6.05 0.00 5.60 99.0 6.70 24.0 0.0 0
55.00 DXJ1424V55 6.30 0.00 6.05 25.0 7.15 25.0 0.0 0
55.00 DXJ1431V55 6.50 0.00 6.15 36.0 7.20 32.0 0.0 0
55.50 DXJ1424V55.5 6.15 0.00 6.50 25.0 7.65 25.0 0.0 0
55.50 DXJ1431V55.5 6.15 0.00 6.60 99.0 7.80 24.0 0.0 0
56.00 DXJ1424V56 6.55 0.00 6.25 25.0 8.40 10.0 0.0 0
56.00 DXJ1431V56 6.55 0.00 5.90 150.0 8.80 115.0 0.0 0
56.50 DXJ1424V56.5 6.85 0.00 6.55 20.0 10.10 10.0 0.0 0
56.50 DXJ1431V56.5 6.65 0.00 6.40 145.0 9.70 115.0 0.0 0
57.00 DXJ1424V57 7.55 0.00 6.95 10.0 10.60 98.0 0.0 0
57.00 DXJ1431V57 7.10 0.00 6.95 145.0 10.45 115.0 0.0 0
57.50 DXJ1424V57.5 7.90 0.00 7.55 20.0 10.95 10.0 0.0 0
57.50 DXJ1431V57.5 7.55 0.00 7.30 119.0 11.10 98.0 0.0 0
58.00 DXJ1424V58 8.55 0.00 7.70 297.0 11.65 80.0 0.0 0
58.00 DXJ1431V58 7.80 0.00 7.65 118.0 11.35 98.0 0.0 0
58.50 DXJ1424V58.5 8.90 0.00 8.20 10.0 12.15 10.0 0.0 0
58.50 DXJ1431V58.5 8.50 0.00 8.10 119.0 12.10 98.0 0.0 0
59.00 DXJ1424V59 9.40 0.00 8.70 10.0 12.55 10.0 0.0 0
59.00 DXJ1431V59 8.80 0.00 8.50 175.0 12.65 80.0 0.0 0
59.50 DXJ1424V59.5 9.90 0.00 9.20 10.0 13.05 10.0 0.0 0
59.50 DXJ1431V59.5 9.30 0.00 9.00 21.0 13.35 10.0 0.0 0
60.00 DXJ1424V60 10.55 0.00 10.40 70.0 12.55 70.0 0.0 0
60.00 DXJ1431V60 10.60 0.00 10.70 75.0 12.30 70.0 0.0 0