$54.59 -0.31 (-0.57%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Nov. 20, 2014 | 04:00 PM
Last Trade: 54.59
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.57%)
Prev Close: 54.90
Open: 54.27
Bid: 54.37
Ask: 54.62
Options:

Call Options: DXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DXJ1422K25 28.10 0.00 27.70 34.0 31.10 14.0 0.0 0
30.00 DXJ1422K30 23.10 0.00 22.75 1.0 26.00 14.0 0.0 0
35.00 DXJ1422K35 18.10 0.00 17.60 36.0 21.00 114.0 0.0 0
36.00 DXJ1422K36 17.10 0.00 16.65 36.0 18.80 97.0 0.0 0
37.00 DXJ1422K37 14.25 -1.85 15.40 1.0 19.00 1.0 25.0 25
38.00 DXJ1422K38 7.90 -7.55 14.70 22.0 18.15 14.0 2.0 2
39.00 DXJ1422K39 14.90 0.80 13.50 60.0 17.20 91.0 4.0 4
39.50 DXJ1422K39.5 13.60 0.00 12.95 142.0 16.45 15.0 0.0 0
40.00 DXJ1422K40 6.40 -6.70 12.70 210.0 16.10 14.0 2.0 2
40.50 DXJ1422K40.5 12.60 0.00 12.15 211.0 14.20 244.0 0.0 0
40.50 DXJ1428K40.5 13.80 0.00 13.30 1297.0 14.45 556.0 0.0 0
41.00 DXJ1422K41 12.10 0.00 11.65 211.0 13.70 256.0 0.0 0
41.00 DXJ1428K41 12.10 0.00 11.65 270.0 14.05 129.0 0.0 0
41.50 DXJ1422K41.5 11.60 0.00 11.15 211.0 13.20 244.0 0.0 0
41.50 DXJ1428K41.5 11.60 0.00 11.15 252.0 13.55 166.0 0.0 0
42.00 DXJ1422K42 6.95 -4.15 11.25 210.0 13.70 120.0 4.0 4
42.00 DXJ1428K42 5.30 -7.00 11.80 1204.0 12.90 624.0 35.0 35
42.50 DXJ1422K42.5 10.60 0.00 10.15 211.0 12.20 244.0 0.0 0
42.50 DXJ1428K42.5 4.85 -6.95 10.75 1156.0 12.65 834.0 35.0 35
43.00 DXJ1422K43 6.81 -3.29 9.65 36.0 11.70 72.0 1.0 3
43.00 DXJ1428K43 5.24 -4.91 9.70 551.0 12.95 226.0 2.0 2
43.50 DXJ1422K43.5 9.60 0.00 9.95 696.0 11.95 491.0 0.0 0
43.50 DXJ1428K43.5 9.60 0.00 9.85 192.0 12.65 87.0 0.0 0
44.00 DXJ1422K44 5.90 -4.55 9.75 1328.0 11.20 1145.0 1.0 688
44.00 DXJ1428K44 10.25 0.00 9.80 180.0 11.30 111.0 0.0 0
44.50 DXJ1422K44.5 8.60 0.00 8.15 696.0 11.25 491.0 0.0 0
44.50 DXJ1428K44.5 9.85 0.00 9.30 180.0 10.80 111.0 0.0 0
45.00 DXJ1422K45 9.80 0.00 8.80 1772.0 9.70 1044.0 20.0 487
45.00 DXJ1428K45 2.70 -5.45 8.30 573.0 10.40 250.0 12.0 12
45.50 DXJ1422K45.5 7.60 0.00 8.10 696.0 9.45 491.0 0.0 0
45.50 DXJ1428K45.5 2.35 -6.75 8.20 522.0 9.45 226.0 12.0 12
46.00 DXJ1422K46 1.92 -6.53 7.80 2462.0 8.75 1716.0 1626.0 1,713
46.00 DXJ1428K46 2.56 -5.64 7.80 1587.0 8.75 708.0 10.0 10
46.50 DXJ1422K46.5 7.25 0.00 7.20 953.0 8.20 198.0 0.0 0
46.50 DXJ1428K46.5 1.68 -6.27 7.45 1295.0 8.35 694.0 24.0 177
47.00 DXJ1422K47 6.90 -0.55 6.85 3689.0 7.70 1847.0 4.0 666
47.00 DXJ1428K47 2.14 -5.31 7.00 2128.0 7.75 598.0 9.0 555
47.50 DXJ1422K47.5 5.91 -1.04 6.45 2589.0 7.20 1433.0 20.0 20
47.50 DXJ1428K47.5 2.10 -4.85 6.50 1454.0 7.25 537.0 156.0 1,596
48.00 DXJ1422K48 6.70 -0.10 6.45 1805.0 6.70 2019.0 20.0 19,656
48.00 DXJ1428K48 1.75 -4.75 5.75 1639.0 6.75 606.0 336.0 756
48.50 DXJ1422K48.5 1.47 -4.43 5.20 2202.0 6.20 1322.0 1.0 56
48.50 DXJ1428K48.5 1.46 -4.54 5.25 1454.0 6.25 320.0 103.0 369
49.00 DXJ1422K49 5.65 -0.25 5.45 2003.0 5.65 1907.0 11.0 9,746
49.00 DXJ1428K49 1.17 -4.33 4.85 1453.0 5.75 351.0 18.0 234
49.50 DXJ1422K49.5 5.40 0.00 4.35 2416.0 5.20 1120.0 4.0 22
49.50 DXJ1428K49.5 0.95 -4.00 4.35 795.0 5.25 276.0 10.0 10
50.00 DXJ1422K50 4.60 -0.15 4.50 2724.0 4.65 1541.0 24.0 17,870
50.00 DXJ1428K50 4.75 0.00 3.90 2041.0 4.75 633.0 20.0 330
50.50 DXJ1422K50.5 2.94 -1.01 3.50 2691.0 4.20 1002.0 2.0 19
50.50 DXJ1428K50.5 4.30 0.25 3.40 1866.0 4.25 454.0 51.0 54
51.00 DXJ1422K51 3.59 -0.26 3.50 1308.0 3.65 1628.0 29.0 4,767
51.00 DXJ1428K51 3.80 0.25 2.90 1539.0 3.75 340.0 10.0 82
51.50 DXJ1422K51.5 3.25 0.26 2.43 2229.0 3.20 1524.0 20.0 277
51.50 DXJ1428K51.5 2.22 -0.88 2.45 1221.0 3.30 598.0 10.0 10
52.00 DXJ1422K52 2.58 -0.12 2.48 1606.0 2.65 912.0 18.0 35,057
52.00 DXJ1428K52 1.86 -0.87 2.20 1884.0 2.79 392.0 9.0 107
52.50 DXJ1422K52.5 1.80 -0.24 1.64 1913.0 2.20 688.0 5.0 31
52.50 DXJ1428K52.5 1.73 -0.55 1.89 2270.0 2.33 1584.0 1.0 15
53.00 DXJ1422K53 1.59 -0.31 1.55 243.0 1.71 2132.0 19.0 1,017
53.00 DXJ1428K53 1.35 -0.74 1.66 901.0 1.87 1424.0 67.0 257
53.50 DXJ1422K53.5 1.15 -0.20 1.03 1422.0 1.23 2568.0 50.0 237
53.50 DXJ1428K53.5 1.67 0.06 1.32 208.0 1.41 1244.0 24.0 73
54.00 DXJ1422K54 0.69 -0.34 0.65 180.0 0.71 20.0 10223.0 37,397
54.00 DXJ1428K54 1.38 0.11 0.96 246.0 1.02 138.0 15.0 404
54.50 DXJ1422K54.5 0.33 -0.34 0.33 201.0 0.37 66.0 255.0 6,721
54.50 DXJ1428K54.5 0.67 -0.29 0.66 333.0 0.73 1525.0 74.0 2,016
55.00 DXJ1422K55 0.13 -0.27 0.12 124.0 0.14 44.0 577.0 96,633
55.00 DXJ1428K55 0.47 -0.19 0.42 37.0 0.46 210.0 3453.0 1,338
55.50 DXJ1422K55.5 0.05 -0.14 0.04 124.0 0.07 1014.0 21146.0 26,636
55.50 DXJ1428K55.5 0.31 -0.15 0.26 40.0 0.28 1.0 16.0 1,185
56.00 DXJ1422K56 0.04 -0.07 0.01 588.0 0.05 1066.0 9.0 22,578
56.00 DXJ1428K56 0.15 -0.23 0.16 5.0 0.18 49.0 323.0 16,008
56.50 DXJ1422K56.5 0.03 0.00 0.01 1.0 0.06 2455.0 7.0 149
56.50 DXJ1428K56.5 0.30 0.07 0.08 76.0 0.18 2887.0 24.0 752
57.00 DXJ1422K57 0.05 0.00 0.01 71.0 0.05 2259.0 10.0 1,666
57.00 DXJ1428K57 0.19 0.09 0.02 2846.0 0.13 2735.0 5.0 7
57.50 DXJ1422K57.5 0.14 0.13 0.01 10.0 0.05 2392.0 30.0 636
57.50 DXJ1428K57.5 0.06 0.00 0.03 10.0 0.11 2223.0 0.0 0
58.00 DXJ1422K58 0.01 0.00 0.01 10.0 0.04 864.0 0.0 0
58.00 DXJ1428K58 0.02 0.00 0.11 2.0 0.09 1071.0 0.0 0
58.50 DXJ1422K58.5 0.13 0.12 0.01 2.0 0.03 658.0 10.0 13
58.50 DXJ1428K58.5 0.03 0.00 0.10 2.0 0.07 1093.0 0.0 0
59.00 DXJ1422K59 0.13 0.12 0.01 2.0 0.03 720.0 1.0 1
59.00 DXJ1428K59 0.17 0.15 0.10 2.0 0.06 1464.0 1.0 3
59.50 DXJ1422K59.5 0.08 0.07 0.01 2.0 0.02 216.0 10.0 10
59.50 DXJ1428K59.5 0.13 0.00 0.09 2.0 0.06 479.0 10.0 10
60.00 DXJ1422K60 0.07 0.06 0.01 2.0 0.03 1386.0 18.0 203
60.00 DXJ1428K60 0.06 -0.07 0.08 2.0 0.05 668.0 5.0 10
60.50 DXJ1422K60.5 0.01 0.00 0.01 2.0 0.02 189.0 0.0 0
60.50 DXJ1428K60.5 0.10 0.09 0.08 2.0 0.06 593.0 1.0 1
61.00 DXJ1422K61 0.01 0.00 0.01 2.0 0.02 310.0 0.0 0
61.00 DXJ1428K61 0.11 0.00 0.08 2.0 0.05 377.0 0.0 0
61.50 DXJ1422K61.5 0.01 0.00 0.01 2.0 0.02 332.0 0.0 0
61.50 DXJ1428K61.5 0.11 0.00 0.07 2.0 0.04 292.0 0.0 0
62.00 DXJ1422K62 0.01 0.00 0.01 2.0 0.02 332.0 0.0 0
62.00 DXJ1428K62 0.10 0.00 0.07 2.0 0.04 309.0 0.0 0
65.00 DXJ1422K65 0.02 0.00 0.02 2.0 0.02 731.0 0.0 0

Put Options: DXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DXJ1422W25 0.03 0.01 0.01 1.0 0.02 438.0 3.0 3
30.00 DXJ1422W30 0.03 0.01 0.01 247.0 0.02 907.0 3.0 132
35.00 DXJ1422W35 0.02 0.00 0.01 2.0 0.02 395.0 0.0 0
36.00 DXJ1422W36 0.07 0.05 0.01 218.0 0.02 222.0 47.0 1,289
37.00 DXJ1422W37 0.23 0.21 0.01 206.0 0.02 591.0 100.0 125
38.00 DXJ1422W38 0.09 0.07 0.01 1.0 0.02 568.0 13.0 999
39.00 DXJ1422W39 0.02 0.00 0.03 966.0 0.02 391.0 0.0 0
39.50 DXJ1422W39.5 0.02 0.00 0.01 1.0 0.02 304.0 0.0 0
40.00 DXJ1422W40 0.04 0.02 0.01 10.0 0.02 783.0 37.0 57
40.50 DXJ1422W40.5 0.02 0.00 0.01 10.0 0.02 303.0 0.0 0
40.50 DXJ1428W40.5 0.23 0.22 0.01 4.0 0.02 137.0 18.0 18
41.00 DXJ1422W41 0.02 0.00 0.01 10.0 0.02 390.0 0.0 0
41.00 DXJ1428W41 0.01 0.00 0.01 4.0 0.02 87.0 0.0 0
41.50 DXJ1422W41.5 0.02 0.00 0.01 10.0 0.02 304.0 0.0 0
41.50 DXJ1428W41.5 0.01 0.00 0.01 4.0 0.03 161.0 0.0 0
42.00 DXJ1422W42 0.14 0.12 0.01 10.0 0.02 574.0 15.0 114
42.00 DXJ1428W42 0.01 0.00 0.01 10.0 0.03 161.0 0.0 0
42.50 DXJ1422W42.5 0.02 0.00 0.01 10.0 0.02 304.0 0.0 0
42.50 DXJ1428W42.5 0.01 0.00 0.01 10.0 0.03 158.0 0.0 0
43.00 DXJ1422W43 0.04 0.02 0.02 2.0 0.02 1008.0 30.0 3,257
43.00 DXJ1428W43 0.01 0.00 0.02 4.0 0.03 126.0 0.0 0
43.50 DXJ1422W43.5 0.04 0.02 0.02 10.0 0.02 253.0 2.0 1
43.50 DXJ1428W43.5 0.56 0.54 0.01 10.0 0.03 158.0 10.0 10
44.00 DXJ1422W44 0.19 0.17 0.03 2.0 0.02 610.0 7.0 194
44.00 DXJ1428W44 0.53 0.52 0.01 10.0 0.03 188.0 71.0 71
44.50 DXJ1422W44.5 0.02 0.00 0.04 10.0 0.02 281.0 0.0 0
44.50 DXJ1428W44.5 0.65 0.64 0.02 10.0 0.03 150.0 214.0 214
45.00 DXJ1422W45 0.03 0.01 0.04 10.0 0.02 748.0 50.0 8,008
45.00 DXJ1428W45 0.05 0.04 0.01 10.0 0.03 150.0 12.0 170
45.50 DXJ1422W45.5 0.02 0.00 0.01 2.0 0.02 300.0 0.0 0
45.50 DXJ1428W45.5 0.05 0.00 0.01 10.0 0.03 83.0 5.0 190
46.00 DXJ1422W46 0.03 0.00 0.04 2.0 0.02 462.0 1.0 5,278
46.00 DXJ1428W46 0.10 0.09 0.05 3.0 0.04 152.0 10.0 228
46.50 DXJ1422W46.5 0.03 0.00 0.01 14.0 0.02 255.0 1.0 13
46.50 DXJ1428W46.5 1.21 1.20 0.01 29.0 0.05 354.0 20.0 30
47.00 DXJ1422W47 0.05 0.02 0.01 60.0 0.02 605.0 10.0 1,677
47.00 DXJ1428W47 1.46 1.45 0.01 50.0 0.06 418.0 9.0 9
47.50 DXJ1422W47.5 0.01 0.00 0.01 2.0 0.02 160.0 0.0 0
47.50 DXJ1428W47.5 0.06 -0.02 0.07 3.0 0.07 1512.0 20.0 279
48.00 DXJ1422W48 0.08 0.07 0.01 2.0 0.02 703.0 31.0 8,828
48.00 DXJ1428W48 0.08 0.03 0.08 2.0 0.09 1616.0 2.0 295
48.50 DXJ1422W48.5 1.54 1.53 0.01 2.0 0.03 854.0 57.0 57
48.50 DXJ1428W48.5 1.01 1.00 0.02 151.0 0.10 1012.0 30.0 42
49.00 DXJ1422W49 0.14 0.13 0.01 2.0 0.03 1266.0 642.0 5,367
49.00 DXJ1428W49 1.29 1.27 0.01 178.0 0.11 1301.0 20.0 20
49.50 DXJ1422W49.5 0.01 0.00 0.01 2.0 0.03 302.0 0.0 0
49.50 DXJ1428W49.5 0.30 0.28 0.01 812.0 0.12 2751.0 10.0 36
50.00 DXJ1422W50 0.09 0.08 0.01 2.0 0.03 986.0 2.0 20,206
50.00 DXJ1428W50 0.05 0.02 0.02 931.0 0.09 2140.0 25.0 139
50.50 DXJ1422W50.5 0.13 0.12 0.01 10.0 0.04 100.0 5.0 345
50.50 DXJ1428W50.5 0.04 0.00 0.02 1869.0 0.13 2672.0 0.0 0
51.00 DXJ1422W51 0.06 0.05 0.01 15.0 0.04 1411.0 25.0 10,446
51.00 DXJ1428W51 0.07 0.00 0.05 209.0 0.12 1488.0 2.0 280
51.50 DXJ1422W51.5 0.08 0.06 0.01 36.0 0.09 3492.0 40.0 725
51.50 DXJ1428W51.5 0.21 0.14 0.07 36.0 0.15 88.0 40.0 1,653
52.00 DXJ1422W52 0.19 0.18 0.01 15.0 0.04 1476.0 730.0 4,839
52.00 DXJ1428W52 0.13 -0.03 0.09 595.0 0.17 2863.0 3.0 675
52.50 DXJ1422W52.5 0.03 -0.01 0.01 224.0 0.04 546.0 3.0 22,065
52.50 DXJ1428W52.5 0.33 0.19 0.13 42.0 0.18 1223.0 10.0 265
53.00 DXJ1422W53 0.10 0.07 0.02 333.0 0.07 85.0 1.0 2,251
53.00 DXJ1428W53 0.21 0.00 0.19 10.0 0.22 168.0 2.0 240
53.50 DXJ1422W53.5 0.07 0.00 0.05 61.0 0.09 2353.0 94.0 3,966
53.50 DXJ1428W53.5 0.30 -0.02 0.29 10.0 0.32 626.0 31.0 5,869
54.00 DXJ1422W54 0.15 -0.04 0.12 40.0 0.14 143.0 71.0 4,243
54.00 DXJ1428W54 0.43 0.01 0.41 21.0 0.45 242.0 11.0 805
54.50 DXJ1422W54.5 0.37 0.04 0.29 117.0 0.32 32.0 30.0 9,097
54.50 DXJ1428W54.5 0.64 0.01 0.61 10.0 0.65 546.0 31.0 145
55.00 DXJ1422W55 0.77 0.28 0.53 2736.0 0.63 2431.0 62.0 117
55.00 DXJ1428W55 1.37 0.55 0.85 112.0 0.90 70.0 10.0 564
55.50 DXJ1422W55.5 1.45 0.70 0.91 1387.0 1.14 2113.0 70.0 94
55.50 DXJ1428W55.5 1.09 0.00 1.19 10.0 1.30 1643.0 0.0 0
56.00 DXJ1422W56 1.80 0.69 1.36 1386.0 1.71 1679.0 29.0 36
56.00 DXJ1428W56 1.42 0.00 1.57 10.0 1.72 490.0 0.0 0
56.50 DXJ1422W56.5 2.23 0.66 1.84 1288.0 2.27 1753.0 50.0 50
56.50 DXJ1428W56.5 2.14 0.00 1.95 645.0 2.39 1279.0 152.0 188
57.00 DXJ1422W57 2.67 0.64 2.33 2631.0 3.00 2812.0 641.0 641
57.00 DXJ1428W57 2.21 0.00 2.40 122.0 3.00 233.0 0.0 0
57.50 DXJ1422W57.5 2.51 0.00 2.83 1549.0 3.65 731.0 0.0 0
57.50 DXJ1428W57.5 2.68 0.00 2.81 124.0 3.75 295.0 0.0 0
58.00 DXJ1422W58 3.05 0.00 3.30 584.0 4.15 734.0 0.0 0
58.00 DXJ1428W58 3.05 0.00 3.30 208.0 4.25 365.0 0.0 0
58.50 DXJ1422W58.5 3.50 0.00 3.80 416.0 4.65 510.0 0.0 0
58.50 DXJ1428W58.5 3.60 0.00 3.80 282.0 4.70 562.0 0.0 0
59.00 DXJ1422W59 4.05 0.00 4.20 686.0 4.60 335.0 0.0 0
59.00 DXJ1428W59 4.05 0.00 4.30 588.0 5.25 204.0 0.0 0
59.50 DXJ1422W59.5 4.35 0.00 4.75 476.0 5.70 485.0 0.0 0
59.50 DXJ1428W59.5 4.60 0.00 4.80 419.0 5.70 505.0 0.0 0
60.00 DXJ1422W60 7.80 2.95 5.30 435.0 5.60 342.0 15.0 96
60.00 DXJ1428W60 5.00 0.00 5.30 416.0 6.25 519.0 0.0 0
60.50 DXJ1422W60.5 5.50 0.00 5.75 814.0 6.65 477.0 0.0 0
60.50 DXJ1428W60.5 5.50 0.00 5.55 391.0 6.75 256.0 0.0 0
61.00 DXJ1422W61 5.95 0.00 6.25 419.0 6.60 339.0 0.0 0
61.00 DXJ1428W61 6.00 0.00 6.10 396.0 7.25 286.0 0.0 0
61.50 DXJ1422W61.5 6.45 0.00 6.75 817.0 7.65 480.0 0.0 0
61.50 DXJ1428W61.5 6.50 0.00 6.60 397.0 7.75 286.0 0.0 0
62.00 DXJ1422W62 7.00 0.00 7.20 858.0 8.15 484.0 0.0 0
62.00 DXJ1428W62 7.05 0.00 7.10 397.0 8.25 286.0 0.0 0
65.00 DXJ1422W65 9.95 0.00 10.25 643.0 10.65 813.0 0.0 0