CurrencyShares Shs Japanese Yen Index Fund $96.05

down -0.09


22/7/2014 04:00 PM  |  NYSEARCA : FXY
Last Trade: 96.05
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.09 %)
Prev Close: 96.14
Open: 96.06
Bid: 95.99
Ask: 96.12
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FXY Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 FXY1425G84 11.70 0.00 11.60 60.0 12.50 188.0 0.0 0
85.50 FXY1425G85.5 10.30 0.00 10.10 259.0 11.00 244.0 0.0 0
86.00 FXY1425G86 10.00 0.00 9.80 212.0 10.30 212.0 0.0 0
86.50 FXY1425G86.5 9.50 0.00 9.30 212.0 9.80 212.0 0.0 0
87.00 FXY1425G87 9.00 0.00 8.80 212.0 9.30 212.0 0.0 0
87.50 FXY1425G87.5 8.50 0.00 8.20 210.0 8.90 199.0 0.0 0
88.00 FXY1425G88 8.00 0.00 7.80 212.0 8.30 212.0 0.0 0
88.50 FXY1425G88.5 7.50 0.00 7.40 277.0 7.80 286.0 0.0 0
89.00 FXY1425G89 7.00 0.00 6.90 277.0 7.30 286.0 0.0 0
89.50 FXY1425G89.5 6.50 0.00 6.40 145.0 6.80 148.0 0.0 0
90.00 FXY1425G90 6.00 0.00 5.90 145.0 6.40 188.0 0.0 0
90.50 FXY1425G90.5 5.50 0.00 5.40 145.0 5.90 188.0 0.0 0
91.00 FXY1425G91 5.00 0.00 4.90 277.0 5.30 286.0 0.0 0
91.50 FXY1425G91.5 4.50 0.00 4.40 277.0 4.80 282.0 0.0 0
92.00 FXY1425G92 4.00 0.00 3.90 277.0 4.30 286.0 0.0 0
92.50 FXY1425G92.5 3.50 0.00 3.40 277.0 3.80 282.0 0.0 0
93.00 FXY1425G93 3.00 0.00 2.90 277.0 3.30 286.0 0.0 0
93.50 FXY1425G93.5 2.50 0.00 2.40 349.0 2.80 428.0 0.0 0
94.00 FXY1425G94 2.05 0.00 1.90 597.0 2.20 524.0 0.0 0
94.50 FXY1425G94.5 1.50 0.00 1.40 602.0 1.70 657.0 0.0 0
95.00 FXY1425G95 1.00 0.05 0.75 1093.0 1.20 784.0 1.0 1
95.50 FXY1425G95.5 0.70 0.20 0.40 922.0 0.70 499.0 1.0 5
96.00 FXY1425G96 0.18 -0.02 0.10 822.0 0.30 895.0 1.0 12
96.50 FXY1425G96.5 0.10 0.05 0.05 30.0 0.15 1207.0 93.0 185
97.00 FXY1425G97 0.17 0.02 0.05 1501.0 0.15 1726.0 1.0 1
97.50 FXY1425G97.5 0.15 0.00 0.05 139.0 0.15 917.0 0.0 0
98.00 FXY1425G98 0.20 0.00 0.05 367.0 0.20 910.0 0.0 0
98.50 FXY1425G98.5 0.20 0.00 0.05 132.0 0.20 857.0 0.0 0
99.00 FXY1425G99 0.20 0.00 0.05 31.0 0.20 545.0 0.0 0
99.50 FXY1425G99.5 0.20 0.00 0.00 0.0 0.20 483.0 0.0 0
100.00 FXY1425G100 0.20 0.00 0.00 0.0 0.20 543.0 0.0 0
100.50 FXY1425G100.5 0.20 0.00 0.00 0.0 0.20 483.0 0.0 0
101.00 FXY1425G101 0.20 0.00 0.00 0.0 0.20 483.0 0.0 0
101.50 FXY1425G101.5 0.20 0.00 0.00 0.0 0.20 483.0 0.0 0
102.00 FXY1425G102 0.20 0.00 0.00 0.0 0.20 643.0 0.0 0
102.50 FXY1425G102.5 0.20 0.00 0.00 0.0 0.20 628.0 0.0 0
103.00 FXY1425G103 0.25 0.00 0.00 0.0 0.25 683.0 0.0 0
104.00 FXY1425G104 0.25 0.00 0.00 0.0 0.25 683.0 0.0 0
105.00 FXY1425G105 0.25 0.00 0.00 0.0 0.25 683.0 0.0 0
106.00 FXY1425G106 0.25 0.00 0.00 0.0 0.25 687.0 0.0 0
107.00 FXY1425G107 0.25 0.00 0.00 0.0 0.25 687.0 0.0 0
108.00 FXY1425G108 0.25 0.00 0.00 0.0 0.25 687.0 0.0 0
109.00 FXY1425G109 0.20 0.00 0.00 0.0 0.20 632.0 0.0 0
110.00 FXY1425G110 0.20 0.00 0.00 0.0 0.20 637.0 0.0 0
111.00 FXY1425G111 0.20 0.00 0.00 0.0 0.20 587.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 FXY1425S84 0.25 0.00 0.00 0.0 0.25 969.0 0.0 0
85.50 FXY1425S85.5 0.20 0.00 0.00 0.0 0.20 974.0 0.0 0
86.00 FXY1425S86 0.20 0.00 0.00 0.0 0.20 947.0 0.0 0
86.50 FXY1425S86.5 0.20 0.00 0.00 0.0 0.20 966.0 0.0 0
87.00 FXY1425S87 0.20 0.00 0.00 0.0 0.20 927.0 0.0 0
87.50 FXY1425S87.5 0.25 0.00 0.00 0.0 0.25 978.0 0.0 0
88.00 FXY1425S88 0.25 0.00 0.00 0.0 0.25 919.0 0.0 0
88.50 FXY1425S88.5 0.25 0.00 0.00 0.0 0.25 980.0 0.0 0
89.00 FXY1425S89 0.25 0.00 0.00 0.0 0.25 989.0 0.0 0
89.50 FXY1425S89.5 0.25 0.00 0.00 0.0 0.25 989.0 0.0 0
90.00 FXY1425S90 0.25 0.00 0.00 0.0 0.25 970.0 0.0 0
90.50 FXY1425S90.5 0.25 0.00 0.00 0.0 0.25 960.0 0.0 0
91.00 FXY1425S91 0.25 0.00 0.00 0.0 0.25 586.0 0.0 0
91.50 FXY1425S91.5 0.25 0.00 0.05 18.0 0.25 988.0 0.0 0
92.00 FXY1425S92 0.25 0.00 0.05 10.0 0.25 911.0 0.0 0
92.50 FXY1425S92.5 0.25 0.00 0.05 12.0 0.25 1362.0 0.0 0
93.00 FXY1425S93 0.25 0.00 0.05 68.0 0.25 1444.0 0.0 0
93.50 FXY1425S93.5 0.25 0.00 0.05 320.0 0.25 1472.0 0.0 0
94.00 FXY1425S94 0.25 0.00 0.05 597.0 0.25 1216.0 0.0 0
94.50 FXY1425S94.5 0.30 0.10 0.10 1307.0 0.20 1407.0 29.0 29
95.00 FXY1425S95 0.10 0.00 0.05 10.0 0.10 1460.0 4.0 4
95.50 FXY1425S95.5 0.15 -0.05 0.05 1271.0 0.25 1794.0 2.0 70
96.00 FXY1425S96 0.15 0.10 0.05 2615.0 0.25 1118.0 70.0 97
96.50 FXY1425S96.5 1.90 1.60 0.35 526.0 0.65 877.0 90.0 90
97.00 FXY1425S97 0.70 0.15 0.80 215.0 1.15 499.0 12.0 32
97.50 FXY1425S97.5 1.15 0.00 1.30 716.0 1.60 378.0 0.0 0
98.00 FXY1425S98 1.65 0.00 1.80 481.0 2.10 553.0 0.0 0
98.50 FXY1425S98.5 2.10 0.00 2.25 886.0 2.70 599.0 0.0 0
99.00 FXY1425S99 2.45 0.00 2.70 1066.0 3.20 642.0 0.0 0
99.50 FXY1425S99.5 2.90 0.00 3.20 249.0 3.70 297.0 0.0 0
100.00 FXY1425S100 3.40 0.00 3.70 249.0 4.20 297.0 0.0 0
100.50 FXY1425S100.5 3.90 0.00 4.20 247.0 4.70 297.0 0.0 0
101.00 FXY1425S101 4.60 0.00 4.70 247.0 5.20 297.0 0.0 0
101.50 FXY1425S101.5 5.00 0.00 5.20 247.0 5.70 297.0 0.0 0
102.00 FXY1425S102 5.40 0.00 5.70 247.0 6.20 297.0 0.0 0
102.50 FXY1425S102.5 5.90 0.00 6.20 243.0 6.70 247.0 0.0 0
103.00 FXY1425S103 6.50 0.00 6.70 132.0 7.30 203.0 0.0 0
104.00 FXY1425S104 7.50 0.00 7.70 132.0 8.30 203.0 0.0 0
105.00 FXY1425S105 8.50 0.00 8.70 51.0 9.30 101.0 0.0 0
106.00 FXY1425S106 9.50 0.00 9.70 51.0 10.30 101.0 0.0 0
107.00 FXY1425S107 10.40 0.00 10.50 86.0 11.40 101.0 0.0 0
108.00 FXY1425S108 11.40 0.00 11.50 86.0 12.40 101.0 0.0 0
109.00 FXY1425S109 12.40 0.00 12.50 86.0 13.40 101.0 0.0 0
110.00 FXY1425S110 13.40 0.00 13.50 80.0 14.40 67.0 0.0 0
111.00 FXY1425S111 14.40 0.00 14.50 185.0 15.40 202.0 0.0 0
Trading Center