$52.10 +0.55 (1.07%) Wisdomtree Shs WisdomTree Japan Hedged Equity Fund - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Last Trade: 52.10
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.55 (1.07%)
Prev Close: 51.55
Open: 51.91
Bid: 51.69
Ask: 52.22
Options:

Call Options: DXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DXJ1420I25 26.45 0.00 26.45 629.0 27.20 125.0 0.0 0
30.00 DXJ1420I30 20.90 0.00 20.90 629.0 22.25 280.0 0.0 0
35.00 DXJ1420I35 16.55 0.00 16.55 787.0 17.45 324.0 0.0 0
38.00 DXJ1420I38 13.55 0.00 13.55 867.0 14.45 470.0 0.0 0
39.00 DXJ1420I39 12.55 0.00 12.55 867.0 13.25 470.0 0.0 0
40.00 DXJ1420I40 11.55 0.00 11.55 527.0 12.25 210.0 0.0 0
41.00 DXJ1420I41 10.55 0.00 10.55 557.0 11.25 225.0 0.0 0
41.50 DXJ1426I41.5 9.95 0.00 9.95 736.0 10.95 246.0 0.0 0
42.00 DXJ1420I42 9.70 0.00 9.70 557.0 10.25 225.0 0.0 0
42.00 DXJ1426I42 8.50 0.00 8.50 483.0 10.35 337.0 0.0 0
42.50 DXJ1420I42.5 9.20 0.00 9.20 854.0 9.80 444.0 0.0 0
42.50 DXJ1426I42.5 9.15 0.00 9.15 511.0 9.75 165.0 0.0 0
43.00 DXJ1420I43 8.70 0.00 8.70 867.0 9.25 444.0 0.0 0
43.00 DXJ1426I43 8.65 0.00 8.65 574.0 9.25 265.0 0.0 0
43.50 DXJ1420I43.5 8.25 0.00 8.25 867.0 8.75 444.0 0.0 0
43.50 DXJ1426I43.5 8.20 0.00 8.20 511.0 8.75 165.0 0.0 0
44.00 DXJ1420I44 7.75 0.00 7.75 867.0 8.25 470.0 0.0 0
44.00 DXJ1426I44 7.45 0.00 7.45 574.0 8.45 282.0 0.0 0
44.50 DXJ1420I44.5 7.20 0.00 7.20 1168.0 7.75 570.0 0.0 0
44.50 DXJ1426I44.5 7.00 0.00 7.00 710.0 7.95 265.0 0.0 0
45.00 DXJ1420I45 5.04 -1.71 6.75 1559.0 7.20 414.0 5.0 5
45.00 DXJ1426I45 6.50 0.00 6.50 710.0 7.45 265.0 0.0 0
45.50 DXJ1420I45.5 6.25 0.00 6.25 873.0 6.70 422.0 0.0 0
45.50 DXJ1426I45.5 6.00 0.00 6.00 755.0 6.95 265.0 0.0 0
46.00 DXJ1420I46 2.88 -2.87 5.75 873.0 6.20 230.0 1.0 1
46.00 DXJ1426I46 5.50 0.00 5.50 747.0 6.45 265.0 0.0 0
46.50 DXJ1420I46.5 5.25 0.00 5.25 873.0 5.70 90.0 0.0 0
46.50 DXJ1426I46.5 5.05 0.00 5.05 747.0 5.95 265.0 0.0 0
47.00 DXJ1420I47 4.75 0.00 4.75 873.0 5.20 90.0 0.0 0
47.00 DXJ1426I47 4.60 0.00 4.60 748.0 5.35 265.0 0.0 0
47.50 DXJ1420I47.5 4.25 0.00 4.25 873.0 4.70 90.0 0.0 0
47.50 DXJ1426I47.5 4.10 0.00 4.10 1584.0 4.85 466.0 0.0 0
48.00 DXJ1420I48 3.18 -0.57 3.75 1282.0 4.20 264.0 2.0 44
48.00 DXJ1426I48 3.60 0.00 3.60 1086.0 4.35 201.0 0.0 0
48.50 DXJ1420I48.5 3.10 0.00 3.10 1905.0 3.85 1677.0 0.0 0
48.50 DXJ1426I48.5 3.58 0.00 3.15 1376.0 3.85 641.0 4.0 4
49.00 DXJ1420I49 2.22 -0.40 2.62 3175.0 3.35 2400.0 3.0 363
49.00 DXJ1426I49 2.62 0.00 2.62 1090.0 3.35 139.0 0.0 0
49.50 DXJ1420I49.5 0.83 -1.27 2.10 3161.0 2.85 2527.0 1.0 105
49.50 DXJ1426I49.5 2.12 0.02 2.10 1370.0 2.86 663.0 2.0 76
50.00 DXJ1420I50 1.20 -0.54 1.74 3334.0 2.20 1154.0 5.0 4,550
50.00 DXJ1426I50 2.00 0.00 1.93 1825.0 2.23 784.0 90.0 556
50.50 DXJ1420I50.5 1.15 -0.11 1.26 3064.0 1.71 1561.0 251.0 409
50.50 DXJ1426I50.5 0.90 -0.38 1.28 2008.0 1.76 655.0 120.0 146
51.00 DXJ1420I51 0.40 -0.57 0.75 2936.0 1.22 1248.0 40.0 13,151
51.00 DXJ1426I51 0.70 -0.39 1.09 1056.0 1.31 1141.0 50.0 63
51.50 DXJ1420I51.5 0.61 0.00 0.61 59.0 0.62 1.0 1571.0 12,734
51.50 DXJ1426I51.5 0.81 0.00 0.76 235.0 0.82 87.0 30.0 408
52.00 DXJ1420I52 0.21 0.00 0.20 330.0 0.26 648.0 2611.0 12,091
52.00 DXJ1426I52 0.45 0.00 0.44 271.0 0.48 268.0 62.0 248
52.50 DXJ1420I52.5 0.01 0.00 0.01 1245.0 0.08 1792.0 0.0 0
52.50 DXJ1426I52.5 0.24 0.00 0.21 261.0 0.25 89.0 14.0 23
53.00 DXJ1420I53 0.08 0.05 0.03 867.0 0.03 843.0 2.0 302
53.00 DXJ1426I53 0.10 0.03 0.07 2098.0 0.16 1985.0 30.0 31
53.50 DXJ1420I53.5 0.05 0.02 0.01 1978.0 0.03 1271.0 1000.0 1,000
53.50 DXJ1426I53.5 0.02 0.00 0.02 1393.0 0.09 2198.0 0.0 0
54.00 DXJ1420I54 0.03 0.00 0.01 543.0 0.03 1261.0 4000.0 4,000
54.00 DXJ1426I54 0.05 0.00 0.02 737.0 0.05 1426.0 0.0 0
54.50 DXJ1420I54.5 0.02 0.00 0.01 255.0 0.02 43.0 0.0 0
54.50 DXJ1426I54.5 0.04 0.00 0.01 355.0 0.04 670.0 0.0 0
55.00 DXJ1420I55 0.02 0.00 0.01 235.0 0.02 394.0 0.0 0
55.00 DXJ1426I55 0.03 0.00 0.01 209.0 0.03 322.0 0.0 0
55.50 DXJ1420I55.5 0.02 0.00 0.00 0.0 0.02 816.0 0.0 0
55.50 DXJ1426I55.5 0.03 0.00 0.01 144.0 0.03 549.0 0.0 0
56.00 DXJ1420I56 0.02 0.00 0.01 40.0 0.02 820.0 0.0 0
56.00 DXJ1426I56 0.03 0.00 0.01 211.0 0.03 744.0 0.0 0
56.50 DXJ1420I56.5 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
56.50 DXJ1426I56.5 0.03 0.00 0.01 244.0 0.03 657.0 0.0 0
57.00 DXJ1420I57 0.02 0.00 0.01 404.0 0.02 528.0 0.0 0
57.00 DXJ1426I57 0.03 0.00 0.00 0.0 0.03 662.0 0.0 0
57.50 DXJ1420I57.5 0.02 0.00 0.00 0.0 0.02 680.0 0.0 0
57.50 DXJ1426I57.5 0.03 0.00 0.00 0.0 0.03 580.0 0.0 0
58.00 DXJ1420I58 0.02 0.00 0.00 0.0 0.02 674.0 0.0 0
58.00 DXJ1426I58 0.03 0.00 0.00 0.0 0.03 215.0 0.0 0
58.50 DXJ1420I58.5 0.02 0.00 0.00 0.0 0.02 680.0 0.0 0
58.50 DXJ1426I58.5 0.03 0.00 0.00 0.0 0.03 234.0 0.0 0
59.00 DXJ1420I59 0.02 0.00 0.00 0.0 0.02 662.0 0.0 0
60.00 DXJ1420I60 0.02 0.00 0.00 0.0 0.02 569.0 0.0 0
61.00 DXJ1420I61 0.02 0.00 0.00 0.0 0.02 538.0 0.0 0
62.00 DXJ1420I62 0.02 0.00 0.00 0.0 0.02 761.0 0.0 0
65.00 DXJ1420I65 0.02 0.00 0.00 0.0 0.02 761.0 0.0 0
70.00 DXJ1420I70 0.02 0.00 0.00 0.0 0.02 761.0 0.0 0

Put Options: DXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DXJ1420U25 0.02 0.00 0.00 0.0 0.02 506.0 0.0 0
30.00 DXJ1420U30 0.04 0.02 0.00 0.0 0.02 600.0 2.0 2
35.00 DXJ1420U35 0.02 0.00 0.00 0.0 0.02 565.0 0.0 0
38.00 DXJ1420U38 0.02 0.00 0.01 136.0 0.02 664.0 0.0 0
39.00 DXJ1420U39 0.02 0.00 0.01 184.0 0.02 680.0 0.0 0
40.00 DXJ1420U40 0.02 0.00 0.01 589.0 0.02 673.0 0.0 0
41.00 DXJ1420U41 0.02 0.00 0.01 195.0 0.02 705.0 0.0 0
41.50 DXJ1426U41.5 0.03 0.01 0.01 162.0 0.02 337.0 3.0 3
42.00 DXJ1420U42 0.02 0.00 0.02 621.0 0.02 265.0 0.0 0
42.00 DXJ1426U42 0.03 0.01 0.01 371.0 0.02 348.0 28.0 28
42.50 DXJ1420U42.5 0.02 0.00 0.01 191.0 0.02 284.0 0.0 0
42.50 DXJ1426U42.5 0.02 0.00 0.01 745.0 0.02 310.0 0.0 0
43.00 DXJ1420U43 0.14 0.12 0.01 516.0 0.02 265.0 1321.0 1,617
43.00 DXJ1426U43 0.02 0.00 0.01 1248.0 0.02 310.0 0.0 0
43.50 DXJ1420U43.5 0.02 0.00 0.01 580.0 0.02 284.0 0.0 0
43.50 DXJ1426U43.5 0.02 0.00 0.02 366.0 0.02 280.0 0.0 0
44.00 DXJ1420U44 0.19 0.17 0.01 676.0 0.02 284.0 430.0 669
44.00 DXJ1426U44 0.02 0.00 0.01 841.0 0.02 188.0 0.0 0
44.50 DXJ1420U44.5 0.02 0.00 0.01 1132.0 0.02 429.0 0.0 0
44.50 DXJ1426U44.5 0.02 0.00 0.01 563.0 0.02 235.0 0.0 0
45.00 DXJ1420U45 0.05 0.03 0.04 4.0 0.02 744.0 10.0 1,462
45.00 DXJ1426U45 0.03 0.00 0.01 581.0 0.03 296.0 0.0 0
45.50 DXJ1420U45.5 0.02 0.00 0.01 619.0 0.02 729.0 0.0 0
45.50 DXJ1426U45.5 0.03 0.00 0.01 885.0 0.03 353.0 0.0 0
46.00 DXJ1420U46 0.23 0.21 0.01 75.0 0.02 488.0 126.0 3,015
46.00 DXJ1426U46 0.24 0.21 0.01 932.0 0.03 574.0 1.0 1
46.50 DXJ1420U46.5 0.02 0.00 0.02 1241.0 0.02 729.0 0.0 0
46.50 DXJ1426U46.5 0.58 0.55 0.01 1017.0 0.03 597.0 23.0 68
47.00 DXJ1420U47 0.03 0.01 0.03 1.0 0.02 802.0 1.0 2,156
47.00 DXJ1426U47 0.36 0.32 0.01 880.0 0.04 689.0 1.0 23
47.50 DXJ1420U47.5 0.02 0.00 0.01 1388.0 0.02 897.0 0.0 0
47.50 DXJ1426U47.5 0.05 0.00 0.01 1288.0 0.05 1043.0 0.0 0
48.00 DXJ1420U48 0.05 0.03 0.01 2833.0 0.02 664.0 18.0 2,118
48.00 DXJ1426U48 0.06 0.00 0.01 2.0 0.06 1041.0 0.0 0
48.50 DXJ1420U48.5 0.26 0.24 0.01 1590.0 0.02 418.0 15.0 36
48.50 DXJ1426U48.5 0.07 0.00 0.01 615.0 0.07 1685.0 0.0 0
49.00 DXJ1420U49 0.05 0.03 0.03 1518.0 0.02 530.0 2.0 8,848
49.00 DXJ1426U49 0.51 0.44 0.02 683.0 0.07 1677.0 50.0 70
49.50 DXJ1420U49.5 0.06 0.03 0.01 2.0 0.03 1505.0 13.0 303
49.50 DXJ1426U49.5 1.18 1.10 0.04 282.0 0.08 1741.0 1.0 1
50.00 DXJ1420U50 0.15 0.12 0.01 63.0 0.03 1461.0 5.0 1,663
50.00 DXJ1426U50 0.55 0.53 0.02 1655.0 0.09 1913.0 1.0 70
50.50 DXJ1420U50.5 0.16 0.11 0.03 271.0 0.05 2972.0 15.0 2,369
50.50 DXJ1426U50.5 0.69 0.64 0.05 1766.0 0.12 3356.0 10.0 23
51.00 DXJ1420U51 0.23 0.21 0.02 4.0 0.06 271.0 4.0 4,656
51.00 DXJ1426U51 0.14 0.00 0.10 250.0 0.16 2315.0 35.0 110
51.50 DXJ1420U51.5 0.06 0.00 0.02 289.0 0.05 1673.0 400.0 346
51.50 DXJ1426U51.5 0.25 0.00 0.20 49.0 0.24 159.0 60.0 162
52.00 DXJ1420U52 0.17 0.00 0.10 659.0 0.19 3234.0 216.0 80
52.00 DXJ1426U52 0.40 0.00 0.36 269.0 0.41 116.0 30.0 104
52.50 DXJ1420U52.5 0.42 0.00 0.42 99.0 0.56 1946.0 0.0 0
52.50 DXJ1426U52.5 0.71 0.00 0.62 249.0 0.73 1144.0 80.0 0
53.00 DXJ1420U53 2.86 2.05 0.81 865.0 1.31 1689.0 3.0 3
53.00 DXJ1426U53 0.96 0.00 0.96 934.0 1.21 1095.0 0.0 0
53.50 DXJ1420U53.5 1.31 0.00 1.31 790.0 1.80 1858.0 0.0 0
53.50 DXJ1426U53.5 1.40 0.00 1.40 107.0 1.84 512.0 0.0 0
54.00 DXJ1420U54 3.75 1.90 1.85 91.0 2.16 1679.0 2.0 1
54.00 DXJ1426U54 1.87 0.00 1.87 159.0 2.35 736.0 0.0 0
54.50 DXJ1420U54.5 2.33 0.00 2.33 259.0 2.73 793.0 0.0 0
54.50 DXJ1426U54.5 2.20 0.00 2.20 1232.0 2.97 823.0 0.0 0
55.00 DXJ1420U55 2.85 0.00 2.85 40.0 3.30 467.0 0.0 0
55.00 DXJ1426U55 2.72 0.00 2.72 1229.0 3.45 1055.0 0.0 0
55.50 DXJ1420U55.5 3.35 0.00 3.30 11.0 3.80 420.0 0.0 0
55.50 DXJ1426U55.5 3.05 0.00 3.05 1370.0 3.85 1372.0 0.0 0
56.00 DXJ1420U56 3.85 0.00 3.85 49.0 4.25 425.0 0.0 0
56.00 DXJ1426U56 3.55 0.00 3.55 835.0 4.30 944.0 0.0 0
56.50 DXJ1420U56.5 4.35 0.00 4.35 173.0 4.75 712.0 0.0 0
56.50 DXJ1426U56.5 4.05 0.00 4.05 379.0 4.85 187.0 0.0 0
57.00 DXJ1420U57 4.80 0.00 4.80 410.0 5.30 779.0 0.0 0
57.00 DXJ1426U57 4.50 0.00 4.50 491.0 5.85 257.0 0.0 0
57.50 DXJ1420U57.5 5.30 0.00 5.30 410.0 5.80 792.0 0.0 0
57.50 DXJ1426U57.5 5.00 0.00 5.00 552.0 5.90 203.0 0.0 0
58.00 DXJ1420U58 9.05 3.25 5.80 410.0 6.35 835.0 43.0 16
58.00 DXJ1426U58 5.45 0.00 5.45 460.0 6.40 203.0 0.0 0
58.50 DXJ1420U58.5 6.30 0.00 6.30 410.0 6.80 792.0 0.0 0
58.50 DXJ1426U58.5 6.25 0.00 6.25 461.0 6.85 565.0 0.0 0
59.00 DXJ1420U59 6.80 0.00 6.80 410.0 7.35 835.0 0.0 0
60.00 DXJ1420U60 7.75 0.00 7.75 1.0 8.30 248.0 0.0 0
61.00 DXJ1420U61 8.80 0.00 8.80 55.0 9.30 104.0 0.0 0
62.00 DXJ1420U62 9.75 0.00 9.75 179.0 10.35 122.0 0.0 0
65.00 DXJ1420U65 12.60 0.00 12.60 337.0 13.25 100.0 0.0 0
70.00 DXJ1420U70 17.60 0.00 17.60 702.0 18.50 310.0 0.0 0