$55.18 -0.08 (-0.15%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 55.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.15%)
Prev Close: 55.26
Open: 55.05
Bid: 54.99
Ask: 57.11
Options:

Call Options: DXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.50 DXJ1428K40.5 14.15 0.00 13.60 522.0 15.60 440.0 0.0 0
41.00 DXJ1428K41 12.75 0.00 12.85 10.0 15.60 10.0 0.0 0
41.50 DXJ1428K41.5 12.25 0.00 12.15 7.0 15.10 10.0 0.0 0
42.00 DXJ1428K42 5.30 -7.60 12.10 958.0 14.10 966.0 35.0 35
42.50 DXJ1428K42.5 4.85 -7.55 10.90 844.0 14.30 877.0 35.0 35
43.00 DXJ1428K43 5.24 -5.41 10.60 163.0 13.25 299.0 2.0 2
43.50 DXJ1428K43.5 9.90 0.00 10.05 11.0 13.00 10.0 0.0 0
44.00 DXJ1428K44 9.40 0.00 9.55 10.0 12.75 10.0 0.0 0
44.50 DXJ1428K44.5 9.05 0.00 8.90 31.0 10.90 37.0 0.0 0
45.00 DXJ1428K45 2.70 -7.20 8.40 223.0 10.35 25.0 12.0 12
45.50 DXJ1428K45.5 2.35 -7.05 7.90 233.0 10.80 209.0 12.0 12
46.00 DXJ1428K46 2.56 -6.34 8.45 163.0 9.45 277.0 10.0 10
46.50 DXJ1428K46.5 1.68 -6.77 8.10 1078.0 9.05 1113.0 24.0 177
47.00 DXJ1428K47 2.14 -5.81 7.75 991.0 8.35 659.0 9.0 555
47.50 DXJ1428K47.5 2.10 -5.35 7.15 839.0 8.05 849.0 156.0 1,596
48.00 DXJ1428K48 1.75 -5.20 6.75 2451.0 7.40 2349.0 336.0 756
48.50 DXJ1428K48.5 1.46 -4.99 6.25 1887.0 6.80 940.0 103.0 369
49.00 DXJ1428K49 6.20 0.40 5.90 2685.0 6.30 2366.0 5.0 209
49.50 DXJ1428K49.5 0.95 -4.10 5.00 762.0 6.05 804.0 10.0 10
50.00 DXJ1428K50 4.75 -0.20 4.75 2639.0 5.45 2774.0 20.0 330
50.50 DXJ1428K50.5 4.30 -0.15 4.25 2358.0 4.80 850.0 51.0 54
51.00 DXJ1428K51 3.80 -0.15 3.75 2350.0 4.45 2655.0 10.0 82
51.50 DXJ1428K51.5 2.22 -1.23 3.30 1544.0 3.80 424.0 10.0 10
52.00 DXJ1428K52 1.86 -1.09 2.75 2540.0 3.45 2573.0 9.0 107
52.50 DXJ1428K52.5 1.73 -0.74 2.25 2591.0 2.97 2571.0 1.0 15
53.00 DXJ1428K53 2.01 0.04 1.89 2132.0 2.32 1083.0 5.0 268
53.50 DXJ1428K53.5 1.48 0.00 1.40 2090.0 1.83 1142.0 3.0 73
54.00 DXJ1428K54 1.05 -0.16 0.96 2084.0 1.30 1623.0 10.0 401
54.50 DXJ1428K54.5 0.77 0.07 0.65 232.0 0.82 2392.0 24.0 2,020
55.00 DXJ1428K55 0.28 -0.17 0.27 219.0 0.33 203.0 435.0 2,293
55.50 DXJ1428K55.5 0.11 -0.06 0.05 14.0 0.12 3.0 206.0 1,268
56.00 DXJ1428K56 0.04 -0.05 0.04 33.0 0.05 279.0 33.0 15,370
56.50 DXJ1428K56.5 0.30 0.29 0.01 1.0 0.03 641.0 24.0 752
57.00 DXJ1428K57 0.19 0.15 0.02 46.0 0.03 15.0 5.0 7
57.50 DXJ1428K57.5 0.01 0.00 0.01 2.0 0.03 1.0 0.0 0
58.00 DXJ1428K58 0.01 0.00 0.01 2.0 0.02 95.0 0.0 0
58.50 DXJ1428K58.5 0.03 0.00 0.03 2.0 0.02 143.0 0.0 0
59.00 DXJ1428K59 0.17 0.14 0.03 2.0 0.02 131.0 1.0 3
59.50 DXJ1428K59.5 0.13 0.10 0.03 2.0 0.02 147.0 10.0 10
60.00 DXJ1428K60 0.06 0.03 0.02 2.0 0.02 147.0 5.0 15
60.50 DXJ1428K60.5 0.10 0.08 0.02 3.0 0.02 190.0 1.0 1
61.00 DXJ1428K61 0.02 0.00 0.02 3.0 0.02 158.0 0.0 0
61.50 DXJ1428K61.5 0.02 0.00 0.02 3.0 0.02 158.0 0.0 0
62.00 DXJ1428K62 0.02 0.00 0.02 3.0 0.02 158.0 0.0 0
63.00 DXJ1428K63 0.02 0.00 0.01 3.0 0.02 158.0 0.0 0
64.00 DXJ1428K64 0.02 0.00 0.04 2.0 0.02 169.0 0.0 0
65.00 DXJ1428K65 0.02 0.00 0.03 2.0 0.02 169.0 0.0 0
66.00 DXJ1428K66 0.02 0.00 0.03 3.0 0.02 158.0 0.0 0

Put Options: DXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.50 DXJ1428W40.5 0.23 0.21 0.01 4.0 0.02 187.0 18.0 18
41.00 DXJ1428W41 0.02 0.00 0.01 4.0 0.02 157.0 0.0 0
41.50 DXJ1428W41.5 0.02 0.00 0.01 4.0 0.02 157.0 0.0 0
42.00 DXJ1428W42 0.02 0.00 0.01 10.0 0.02 157.0 0.0 0
42.50 DXJ1428W42.5 0.02 0.00 0.01 4.0 0.02 157.0 0.0 0
43.00 DXJ1428W43 0.02 0.00 0.01 4.0 0.02 151.0 0.0 0
43.50 DXJ1428W43.5 0.56 0.54 0.01 4.0 0.02 188.0 10.0 10
44.00 DXJ1428W44 0.53 0.51 0.01 39.0 0.02 188.0 71.0 71
44.50 DXJ1428W44.5 0.65 0.63 0.01 40.0 0.02 188.0 214.0 214
45.00 DXJ1428W45 0.05 0.03 0.01 40.0 0.02 188.0 12.0 170
45.50 DXJ1428W45.5 0.05 0.03 0.01 40.0 0.02 188.0 5.0 190
46.00 DXJ1428W46 0.10 0.08 0.01 40.0 0.02 188.0 10.0 228
46.50 DXJ1428W46.5 1.21 1.19 0.01 4.0 0.02 188.0 20.0 30
47.00 DXJ1428W47 1.46 1.44 0.01 4.0 0.02 188.0 9.0 9
47.50 DXJ1428W47.5 0.06 0.04 0.01 42.0 0.02 203.0 20.0 299
48.00 DXJ1428W48 0.08 0.06 0.01 42.0 0.02 203.0 2.0 297
48.50 DXJ1428W48.5 1.01 0.99 0.01 4.0 0.02 188.0 30.0 42
49.00 DXJ1428W49 1.29 1.27 0.01 4.0 0.02 174.0 20.0 20
49.50 DXJ1428W49.5 0.30 0.27 0.01 3.0 0.02 188.0 10.0 36
50.00 DXJ1428W50 0.05 0.02 0.02 3.0 0.02 188.0 25.0 129
50.50 DXJ1428W50.5 0.03 0.00 0.03 3.0 0.02 106.0 0.0 0
51.00 DXJ1428W51 0.02 -0.01 0.01 42.0 0.02 122.0 25.0 280
51.50 DXJ1428W51.5 0.21 0.18 0.03 3.0 0.02 122.0 40.0 1,653
52.00 DXJ1428W52 0.05 0.04 0.01 138.0 0.04 1.0 1.0 676
52.50 DXJ1428W52.5 0.33 0.26 0.02 149.0 0.03 432.0 10.0 265
53.00 DXJ1428W53 0.21 0.13 0.02 636.0 0.04 529.0 2.0 241
53.50 DXJ1428W53.5 0.07 0.00 0.02 72.0 0.07 69.0 242.0 6,037
54.00 DXJ1428W54 0.13 0.11 0.03 108.0 0.07 2317.0 5.0 811
54.50 DXJ1428W54.5 0.07 -0.06 0.05 46.0 0.08 329.0 9.0 843
55.00 DXJ1428W55 0.15 -0.06 0.13 41.0 0.16 1.0 854.0 761
55.50 DXJ1428W55.5 0.40 0.00 0.38 112.0 0.49 1130.0 0.0 0
56.00 DXJ1428W56 0.74 0.00 0.73 140.0 1.17 779.0 0.0 0
56.50 DXJ1428W56.5 2.14 1.01 1.21 1338.0 1.64 2903.0 152.0 188
57.00 DXJ1428W57 1.49 0.00 1.66 169.0 4.75 189.0 0.0 0
57.50 DXJ1428W57.5 1.71 0.00 2.06 210.0 4.75 189.0 0.0 0
58.00 DXJ1428W58 2.37 0.00 2.57 208.0 5.20 189.0 0.0 0
58.50 DXJ1428W58.5 2.90 0.00 3.00 71.0 4.05 39.0 0.0 0
59.00 DXJ1428W59 3.15 0.00 3.35 12.0 4.60 12.0 0.0 0
59.50 DXJ1428W59.5 3.70 0.00 3.80 35.0 5.15 26.0 0.0 0
60.00 DXJ1428W60 4.05 0.00 4.45 49.0 5.50 20.0 0.0 0
60.50 DXJ1428W60.5 4.65 0.00 5.05 35.0 5.85 28.0 0.0 0
61.00 DXJ1428W61 5.15 0.00 5.45 49.0 6.50 20.0 0.0 0
61.50 DXJ1428W61.5 5.60 0.00 5.85 60.0 7.10 30.0 0.0 0
62.00 DXJ1428W62 6.10 0.00 6.55 49.0 7.45 20.0 0.0 0
63.00 DXJ1428W63 7.10 0.00 7.55 49.0 8.40 20.0 0.0 0
64.00 DXJ1428W64 8.20 0.00 8.00 22.0 9.85 10.0 0.0 0
65.00 DXJ1428W65 7.85 0.00 7.55 1.0 12.25 10.0 0.0 0
66.00 DXJ1428W66 9.55 0.00 10.15 421.0 11.60 388.0 0.0 0