$49.16 +0.10 (0.20%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 49.16
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.10 (0.20%)
Prev Close: 49.06
Open: 48.94
Bid: 48.99
Ask: 49.20
Options:

Call Options: DXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.50 DXJ1431J40.5 8.10 0.00 8.05 1759.0 8.95 1692.0 0.0 0
41.00 DXJ1431J41 7.60 0.00 7.55 1329.0 8.45 1264.0 0.0 0
41.50 DXJ1431J41.5 7.10 0.00 7.05 1774.0 7.90 1678.0 0.0 0
42.00 DXJ1431J42 6.60 0.00 6.55 1774.0 7.40 1678.0 0.0 0
42.50 DXJ1431J42.5 6.10 0.00 6.05 1260.0 6.90 1679.0 0.0 0
43.00 DXJ1431J43 5.60 0.00 5.60 826.0 6.40 1158.0 0.0 0
43.50 DXJ1431J43.5 4.65 -0.45 5.10 1833.0 5.90 1736.0 10.0 10
44.00 DXJ1431J44 4.10 -0.50 4.65 2115.0 5.40 1739.0 20.0 20
44.50 DXJ1431J44.5 4.10 0.00 4.15 1926.0 4.90 1242.0 0.0 0
45.00 DXJ1431J45 3.05 -0.55 3.70 1971.0 4.40 1646.0 1.0 10
45.50 DXJ1431J45.5 5.75 2.60 3.20 1915.0 3.90 1765.0 31.0 31
46.00 DXJ1431J46 2.70 0.00 2.70 1341.0 3.40 599.0 0.0 0
46.50 DXJ1431J46.5 2.22 0.00 2.25 984.0 2.86 1279.0 0.0 0
47.00 DXJ1431J47 2.22 0.37 1.80 1892.0 2.31 233.0 10.0 108
47.50 DXJ1431J47.5 1.02 -0.72 1.66 1916.0 1.84 231.0 1.0 50
48.00 DXJ1431J48 1.02 -0.29 1.30 103.0 1.37 165.0 33.0 1,194
48.50 DXJ1431J48.5 0.89 -0.14 0.91 103.0 0.97 156.0 17.0 918
49.00 DXJ1431J49 0.56 -0.01 0.58 82.0 0.64 553.0 6.0 475
49.50 DXJ1431J49.5 0.35 -0.06 0.33 194.0 0.39 576.0 8.0 70
50.00 DXJ1431J50 0.17 -0.09 0.17 435.0 0.22 496.0 1000.0 34
50.50 DXJ1431J50.5 0.08 -0.07 0.05 2629.0 0.12 693.0 4.0 82
51.00 DXJ1431J51 0.27 0.23 0.01 1919.0 0.07 830.0 246.0 411
51.50 DXJ1431J51.5 0.76 0.75 0.01 1427.0 0.05 1004.0 30.0 30
52.00 DXJ1431J52 0.24 0.19 0.01 183.0 0.04 1403.0 30.0 162
52.50 DXJ1431J52.5 0.03 -0.01 0.03 40.0 0.04 1430.0 40.0 788
53.00 DXJ1431J53 0.09 0.05 0.01 235.0 0.03 911.0 4.0 1,085
53.50 DXJ1431J53.5 0.02 -0.01 0.02 1.0 0.03 865.0 1.0 127
54.00 DXJ1431J54 0.15 0.12 0.01 31.0 0.03 553.0 30.0 30
54.50 DXJ1431J54.5 0.28 0.25 0.01 1280.0 0.03 676.0 11.0 11
55.00 DXJ1431J55 0.03 0.00 0.02 1120.0 0.03 458.0 0.0 0
55.50 DXJ1431J55.5 0.10 0.07 0.01 782.0 0.03 567.0 1.0 1
56.00 DXJ1431J56 0.03 0.00 0.01 651.0 0.03 466.0 0.0 0
56.50 DXJ1431J56.5 0.03 0.00 0.01 976.0 0.03 513.0 0.0 0
57.00 DXJ1431J57 0.03 0.00 0.01 341.0 0.03 163.0 0.0 0
57.50 DXJ1431J57.5 0.03 0.00 0.01 204.0 0.03 164.0 0.0 0
58.00 DXJ1431J58 0.03 0.00 0.01 84.0 0.03 162.0 0.0 0
58.50 DXJ1431J58.5 0.03 0.00 0.01 17.0 0.02 94.0 0.0 0
59.00 DXJ1431J59 0.03 0.00 0.00 0.0 0.02 94.0 0.0 0
59.50 DXJ1431J59.5 0.02 0.00 0.00 0.0 0.03 152.0 0.0 0
60.00 DXJ1431J60 0.02 0.00 0.00 0.0 0.03 152.0 0.0 0

Put Options: DXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.50 DXJ1431V40.5 0.04 0.00 0.01 131.0 0.03 285.0 0.0 0
41.00 DXJ1431V41 0.04 0.00 0.01 185.0 0.03 214.0 0.0 0
41.50 DXJ1431V41.5 0.04 0.00 0.02 140.0 0.03 199.0 0.0 0
42.00 DXJ1431V42 0.05 0.00 0.01 1417.0 0.04 318.0 0.0 0
42.50 DXJ1431V42.5 0.06 0.00 0.01 1969.0 0.05 567.0 0.0 0
43.00 DXJ1431V43 0.07 0.00 0.02 2029.0 0.06 539.0 0.0 0
43.50 DXJ1431V43.5 0.09 0.00 0.04 1162.0 0.07 504.0 0.0 0
44.00 DXJ1431V44 0.09 0.00 0.06 1044.0 0.09 293.0 0.0 0
44.50 DXJ1431V44.5 0.11 0.00 0.01 2.0 0.10 2384.0 0.0 0
45.00 DXJ1431V45 0.34 0.23 0.02 4348.0 0.10 2659.0 43.0 68
45.50 DXJ1431V45.5 0.80 0.79 0.01 753.0 0.11 2388.0 15.0 15
46.00 DXJ1431V46 0.15 0.12 0.03 229.0 0.12 2837.0 1.0 1
46.50 DXJ1431V46.5 0.30 0.24 0.05 95.0 0.13 2777.0 52.0 237
47.00 DXJ1431V47 0.35 0.27 0.07 79.0 0.15 2904.0 51.0 110
47.50 DXJ1431V47.5 0.50 0.36 0.10 373.0 0.18 1248.0 36.0 41
48.00 DXJ1431V48 0.22 0.00 0.15 388.0 0.19 33.0 2.0 367
48.50 DXJ1431V48.5 0.43 0.00 0.26 16.0 0.30 290.0 99.0 574
49.00 DXJ1431V49 0.51 0.00 0.43 808.0 0.47 133.0 3.0 88
49.50 DXJ1431V49.5 0.64 0.00 0.67 136.0 0.78 1935.0 10.0 70
50.00 DXJ1431V50 1.13 0.00 0.99 2604.0 1.09 1990.0 0.0 0
50.50 DXJ1431V50.5 1.40 0.00 1.37 1606.0 1.71 1867.0 0.0 0
51.00 DXJ1431V51 1.25 -0.41 1.82 257.0 2.29 956.0 10.0 184
51.50 DXJ1431V51.5 1.52 -0.58 2.20 1875.0 2.89 1665.0 10.0 328
52.00 DXJ1431V52 3.05 0.52 2.69 718.0 3.40 669.0 1.0 1
52.50 DXJ1431V52.5 0.97 -2.08 3.15 1065.0 3.90 725.0 174.0 141
53.00 DXJ1431V53 1.40 -2.15 3.65 1973.0 4.40 1410.0 8.0 11
53.50 DXJ1431V53.5 2.58 -1.42 4.15 1056.0 5.05 948.0 20.0 21
54.00 DXJ1431V54 3.95 0.00 4.65 322.0 5.55 356.0 0.0 0
54.50 DXJ1431V54.5 4.40 0.00 5.10 531.0 6.05 739.0 0.0 0
55.00 DXJ1431V55 5.10 0.00 5.60 531.0 6.55 736.0 0.0 0
55.50 DXJ1431V55.5 4.80 0.00 6.00 21.0 7.10 21.0 0.0 0
56.00 DXJ1431V56 5.90 0.00 6.55 42.0 7.60 27.0 0.0 0
56.50 DXJ1431V56.5 6.45 0.00 5.75 10.0 9.10 20.0 0.0 0
57.00 DXJ1431V57 6.20 0.00 6.25 10.0 9.75 20.0 0.0 0
57.50 DXJ1431V57.5 6.70 0.00 6.75 10.0 10.30 20.0 0.0 0
58.00 DXJ1431V58 7.20 0.00 6.95 285.0 11.15 185.0 0.0 0
58.50 DXJ1431V58.5 7.55 0.00 7.45 282.0 11.65 185.0 0.0 0
59.00 DXJ1431V59 7.85 0.00 7.95 10.0 12.05 10.0 0.0 0
59.50 DXJ1431V59.5 8.50 0.00 8.25 165.0 12.70 186.0 0.0 0
60.00 DXJ1431V60 9.25 0.00 9.25 20.0 12.85 20.0 0.0 0