$82.71 +0.17 (0.21%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 82.71
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.17 (0.21%)
Prev Close: 82.54
Open: 82.68
Bid: 82.64
Ask: 82.76
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.50 FXY1428K75.5 6.70 0.00 6.70 105.0 7.60 105.0 0.0 0
76.00 FXY1428K76 6.20 0.00 6.10 90.0 7.10 97.0 0.0 0
76.50 FXY1428K76.5 5.70 0.00 5.60 90.0 6.60 97.0 0.0 0
77.00 FXY1428K77 5.20 0.00 5.20 105.0 6.10 105.0 0.0 0
77.50 FXY1428K77.5 4.70 0.00 4.80 20.0 5.60 70.0 0.0 0
78.00 FXY1428K78 4.20 0.00 4.50 80.0 5.10 100.0 0.0 0
78.50 FXY1428K78.5 6.00 2.30 3.80 80.0 4.60 100.0 30.0 0
79.00 FXY1428K79 3.20 0.00 3.30 100.0 4.10 101.0 0.0 0
79.50 FXY1428K79.5 2.75 0.00 2.80 100.0 3.60 101.0 0.0 0
80.00 FXY1428K80 2.25 0.00 2.35 120.0 3.10 150.0 0.0 0
80.50 FXY1428K80.5 1.80 0.00 2.05 141.0 2.50 276.0 0.0 0
81.00 FXY1428K81 2.75 1.40 1.55 614.0 1.95 813.0 10.0 10
81.50 FXY1428K81.5 1.24 0.39 1.05 786.0 1.45 1369.0 8.0 68
82.00 FXY1428K82 0.74 0.29 0.55 744.0 0.95 1355.0 18.0 36
82.50 FXY1428K82.5 0.34 -0.06 0.25 321.0 0.35 500.0 10.0 86
83.00 FXY1428K83 0.16 0.06 0.05 447.0 0.15 1513.0 10.0 159
83.50 FXY1428K83.5 0.05 -0.05 0.10 842.0 0.10 1683.0 10.0 38
84.00 FXY1428K84 0.45 0.40 0.05 60.0 0.05 745.0 20.0 27
84.50 FXY1428K84.5 0.03 -0.02 0.05 198.0 0.05 923.0 1.0 82
85.00 FXY1428K85 0.05 0.00 0.05 1.0 0.05 498.0 1.0 5
85.50 FXY1428K85.5 0.06 0.01 0.05 1506.0 0.05 940.0 10.0 127
86.00 FXY1428K86 0.03 -0.02 0.05 171.0 0.05 596.0 1.0 12
86.50 FXY1428K86.5 0.05 0.00 0.05 574.0 0.05 477.0 0.0 0
87.00 FXY1428K87 0.05 0.00 0.05 96.0 0.05 468.0 0.0 0
87.50 FXY1428K87.5 0.05 0.00 0.05 86.0 0.05 509.0 0.0 10
88.00 FXY1428K88 0.05 0.00 0.05 70.0 0.05 483.0 0.0 0
88.50 FXY1428K88.5 0.03 -0.02 0.05 68.0 0.05 515.0 10.0 1
89.00 FXY1428K89 0.05 0.00 0.05 109.0 0.05 486.0 0.0 0
89.50 FXY1428K89.5 0.05 0.00 0.05 150.0 0.05 488.0 0.0 0
90.00 FXY1428K90 0.05 0.00 0.05 1301.0 0.05 490.0 0.0 0
90.50 FXY1428K90.5 1.80 1.75 0.05 70.0 0.05 521.0 2.0 1
91.00 FXY1428K91 0.05 0.00 0.15 427.0 0.05 491.0 0.0 0
91.50 FXY1428K91.5 0.05 0.00 0.10 300.0 0.05 491.0 0.0 0
92.00 FXY1428K92 0.05 0.00 0.05 1035.0 0.05 492.0 0.0 0
92.50 FXY1428K92.5 0.35 0.30 0.05 172.0 0.05 438.0 3.0 3
93.00 FXY1428K93 0.03 -0.02 0.05 43.0 0.05 522.0 1.0 1
93.50 FXY1428K93.5 0.05 0.00 0.05 28.0 0.05 492.0 0.0 0
94.00 FXY1428K94 0.05 0.00 0.05 20.0 0.05 151.0 0.0 0
94.50 FXY1428K94.5 0.05 0.00 0.05 10.0 0.05 147.0 0.0 0
95.00 FXY1428K95 0.05 0.00 0.05 413.0 0.05 147.0 0.0 0
95.50 FXY1428K95.5 0.05 0.00 0.05 36.0 0.05 160.0 0.0 0
96.00 FXY1428K96 0.05 0.00 0.05 47.0 0.05 160.0 0.0 0
96.50 FXY1428K96.5 0.05 0.00 0.05 33.0 0.05 160.0 0.0 0
97.00 FXY1428K97 0.05 0.00 0.05 88.0 0.05 160.0 0.0 0
98.00 FXY1428K98 0.05 0.00 0.05 283.0 0.05 160.0 0.0 0
99.00 FXY1428K99 0.05 0.00 0.05 54.0 0.05 189.0 0.0 0
100.00 FXY1428K100 0.05 0.00 0.05 29.0 0.05 189.0 0.0 0
101.00 FXY1428K101 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
102.00 FXY1428K102 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
103.00 FXY1428K103 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
104.00 FXY1428K104 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
105.00 FXY1428K105 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
106.00 FXY1428K106 0.05 0.00 0.00 0.0 0.05 147.0 0.0 0
107.00 FXY1428K107 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.50 FXY1428W75.5 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0
76.00 FXY1428W76 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0
76.50 FXY1428W76.5 0.05 0.00 0.00 0.0 0.05 491.0 0.0 0
77.00 FXY1428W77 0.05 0.00 0.00 0.0 0.05 461.0 0.0 0
77.50 FXY1428W77.5 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0
78.00 FXY1428W78 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
78.50 FXY1428W78.5 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
79.00 FXY1428W79 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0
79.50 FXY1428W79.5 0.05 0.00 0.00 0.0 0.05 459.0 0.0 0
80.00 FXY1428W80 0.05 0.00 0.00 0.0 0.05 458.0 0.0 0
80.50 FXY1428W80.5 0.05 0.00 0.05 55.0 0.05 524.0 55.0 55
81.00 FXY1428W81 0.10 0.05 0.05 443.0 0.05 516.0 5.0 5
81.50 FXY1428W81.5 0.03 -0.02 0.05 545.0 0.05 988.0 10.0 10
82.00 FXY1428W82 0.25 0.20 0.05 399.0 0.05 689.0 57.0 137
82.50 FXY1428W82.5 0.15 -0.10 0.10 132.0 0.20 1605.0 43.0 93
83.00 FXY1428W83 0.45 -0.10 0.35 244.0 0.50 1059.0 12.0 123
83.50 FXY1428W83.5 0.69 -0.16 0.60 1417.0 1.00 1087.0 20.0 20
84.00 FXY1428W84 1.43 0.00 1.05 1378.0 1.50 977.0 20.0 92
84.50 FXY1428W84.5 2.25 0.45 1.55 1591.0 2.00 1056.0 60.0 30
85.00 FXY1428W85 1.29 -1.01 2.05 402.0 2.50 351.0 20.0 11
85.50 FXY1428W85.5 2.75 0.00 2.30 237.0 3.00 144.0 0.0 0
86.00 FXY1428W86 1.45 -1.75 2.75 100.0 3.50 70.0 4.0 14
86.50 FXY1428W86.5 3.70 0.00 3.20 100.0 4.00 20.0 0.0 0
87.00 FXY1428W87 3.40 -0.80 3.70 261.0 4.50 160.0 1.0 10
87.50 FXY1428W87.5 4.70 0.00 4.20 124.0 5.00 30.0 0.0 0
88.00 FXY1428W88 2.81 -2.39 4.70 261.0 5.50 160.0 1.0 2
88.50 FXY1428W88.5 5.70 0.00 5.20 100.0 6.20 20.0 0.0 0
89.00 FXY1428W89 4.14 -2.06 5.70 261.0 6.50 140.0 1.0 2
89.50 FXY1428W89.5 6.70 0.00 6.20 100.0 7.20 20.0 0.0 0
90.00 FXY1428W90 5.00 -2.20 6.70 261.0 7.50 140.0 4.0 3
90.50 FXY1428W90.5 7.70 0.00 7.20 100.0 8.20 20.0 0.0 0
91.00 FXY1428W91 6.11 -2.09 7.70 261.0 8.50 140.0 1.0 1
91.50 FXY1428W91.5 8.92 0.00 8.20 261.0 9.00 140.0 2.0 2
92.00 FXY1428W92 7.50 -1.70 8.70 261.0 9.50 140.0 2.0 3
92.50 FXY1428W92.5 9.70 0.00 9.20 100.0 10.20 20.0 0.0 0
93.00 FXY1428W93 10.00 0.00 9.70 100.0 10.70 20.0 0.0 0
93.50 FXY1428W93.5 9.36 -1.24 10.30 910.0 11.10 352.0 1.0 18
94.00 FXY1428W94 11.00 0.00 10.70 150.0 11.80 137.0 0.0 0
94.50 FXY1428W94.5 11.50 0.00 11.30 100.0 12.30 100.0 0.0 0
95.00 FXY1428W95 12.00 0.00 11.80 100.0 12.80 100.0 0.0 0
95.50 FXY1428W95.5 12.50 0.00 12.20 70.0 13.30 70.0 0.0 0
96.00 FXY1428W96 13.00 0.00 12.70 70.0 13.80 70.0 0.0 0
96.50 FXY1428W96.5 13.50 0.00 13.20 70.0 14.30 70.0 0.0 0
97.00 FXY1428W97 4.70 -9.30 13.70 120.0 14.80 120.0 10.0 10
98.00 FXY1428W98 15.00 0.00 14.70 70.0 15.80 70.0 0.0 0
99.00 FXY1428W99 16.00 0.00 15.70 70.0 16.80 70.0 0.0 0
100.00 FXY1428W100 17.00 0.00 16.70 70.0 17.80 70.0 0.0 0
101.00 FXY1428W101 18.00 0.00 17.70 70.0 18.80 70.0 0.0 0
102.00 FXY1428W102 19.00 0.00 18.70 70.0 19.80 70.0 0.0 0
103.00 FXY1428W103 19.90 0.00 19.70 70.0 21.10 70.0 0.0 0
104.00 FXY1428W104 20.90 0.00 20.70 70.0 22.10 70.0 0.0 0
105.00 FXY1428W105 21.90 0.00 21.70 70.0 23.10 70.0 0.0 0
106.00 FXY1428W106 22.90 0.00 22.70 70.0 24.10 70.0 0.0 0
107.00 FXY1428W107 23.90 0.00 23.70 100.0 24.70 675.0 0.0 0