$89.09 -0.33 (-0.37%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 89.09
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.33 (-0.37%)
Prev Close: 89.42
Open: 89.35
Bid: 89.10
Ask: 89.21
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 FXY1431J79 10.10 0.00 9.80 120.0 10.80 434.0 0.0 0
80.00 FXY1431J80 9.20 0.00 8.80 10.0 9.80 60.0 0.0 0
80.50 FXY1431J80.5 8.70 0.00 8.10 10.0 9.10 10.0 0.0 0
81.00 FXY1431J81 8.20 0.00 7.70 10.0 8.70 10.0 0.0 0
81.50 FXY1431J81.5 7.70 0.00 7.10 21.0 8.10 10.0 0.0 0
82.00 FXY1431J82 7.20 0.00 6.50 60.0 7.50 60.0 0.0 0
82.50 FXY1431J82.5 6.70 0.00 6.00 60.0 7.00 60.0 0.0 0
83.00 FXY1431J83 6.20 0.00 5.50 106.0 6.50 109.0 0.0 0
83.50 FXY1431J83.5 5.70 0.00 5.10 152.0 5.90 287.0 0.0 0
84.00 FXY1431J84 5.20 0.00 4.70 108.0 5.50 109.0 0.0 0
84.50 FXY1431J84.5 4.80 0.00 4.20 108.0 5.00 109.0 0.0 0
85.00 FXY1431J85 4.30 0.00 3.70 108.0 4.50 109.0 0.0 0
85.50 FXY1431J85.5 3.80 0.00 3.10 124.0 3.90 98.0 0.0 0
86.00 FXY1431J86 3.30 0.00 2.60 124.0 3.40 89.0 0.0 0
86.50 FXY1431J86.5 2.80 0.00 2.10 1019.0 2.85 676.0 0.0 0
87.00 FXY1431J87 2.30 0.00 1.85 412.0 2.35 431.0 0.0 0
87.50 FXY1431J87.5 1.50 -0.35 1.35 601.0 1.75 256.0 10.0 0
88.00 FXY1431J88 2.15 0.80 0.85 485.0 1.25 221.0 10.0 10
88.50 FXY1431J88.5 1.75 0.90 0.55 362.0 0.75 515.0 10.0 10
89.00 FXY1431J89 0.49 -0.06 0.25 202.0 0.35 759.0 2.0 71
89.50 FXY1431J89.5 0.16 -0.04 0.05 396.0 0.15 758.0 2.0 2
90.00 FXY1431J90 0.35 0.00 0.05 310.0 0.10 1028.0 1.0 8
90.50 FXY1431J90.5 0.30 0.25 0.05 39.0 0.05 720.0 2.0 14
91.00 FXY1431J91 0.20 0.15 0.05 442.0 0.05 314.0 1.0 52
91.50 FXY1431J91.5 0.05 0.00 0.05 1069.0 0.05 320.0 0.0 0
92.00 FXY1431J92 0.03 -0.02 0.05 10.0 0.05 316.0 3.0 64
92.50 FXY1431J92.5 0.10 0.05 0.05 605.0 0.05 306.0 1.0 1
93.00 FXY1431J93 0.05 0.00 0.05 778.0 0.05 303.0 20.0 36
93.50 FXY1431J93.5 0.05 0.00 0.05 50.0 0.05 321.0 0.0 0
94.00 FXY1431J94 0.15 0.10 0.05 538.0 0.05 320.0 14.0 14
94.50 FXY1431J94.5 0.05 0.00 0.10 60.0 0.05 328.0 0.0 0
95.00 FXY1431J95 0.15 0.10 0.05 625.0 0.05 324.0 1.0 1
95.50 FXY1431J95.5 0.05 0.00 0.05 63.0 0.05 321.0 0.0 0
96.00 FXY1431J96 0.05 0.00 0.05 39.0 0.05 321.0 0.0 0
96.50 FXY1431J96.5 0.05 0.00 0.05 10.0 0.05 320.0 0.0 0
97.00 FXY1431J97 0.05 0.00 0.05 10.0 0.05 320.0 0.0 0
97.50 FXY1431J97.5 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
98.00 FXY1431J98 0.05 0.00 0.00 0.0 0.05 321.0 0.0 0
99.00 FXY1431J99 0.05 0.00 0.00 0.0 0.05 321.0 0.0 0
100.00 FXY1431J100 0.05 0.00 0.00 0.0 0.05 321.0 0.0 0
101.00 FXY1431J101 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
102.00 FXY1431J102 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
103.00 FXY1431J103 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
104.00 FXY1431J104 0.05 0.00 0.00 0.0 0.05 310.0 0.0 0
105.00 FXY1431J105 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
106.00 FXY1431J106 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
107.00 FXY1431J107 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 FXY1431V79 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
80.00 FXY1431V80 0.05 0.00 0.00 0.0 0.05 277.0 0.0 0
80.50 FXY1431V80.5 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
81.00 FXY1431V81 0.05 0.00 0.00 0.0 0.05 272.0 0.0 0
81.50 FXY1431V81.5 0.05 0.00 0.00 0.0 0.05 272.0 0.0 0
82.00 FXY1431V82 0.05 0.00 0.00 0.0 0.05 317.0 0.0 0
82.50 FXY1431V82.5 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0
83.00 FXY1431V83 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0
83.50 FXY1431V83.5 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0
84.00 FXY1431V84 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0
84.50 FXY1431V84.5 0.03 -0.02 0.00 0.0 0.05 318.0 1.0 1
85.00 FXY1431V85 0.05 0.00 0.05 35.0 0.05 269.0 10.0 10
85.50 FXY1431V85.5 0.01 -0.04 0.05 184.0 0.05 312.0 2.0 3
86.00 FXY1431V86 0.06 0.01 0.05 241.0 0.05 268.0 4.0 8
86.50 FXY1431V86.5 0.02 -0.03 0.05 137.0 0.05 277.0 1.0 48
87.00 FXY1431V87 0.01 -0.04 0.05 36.0 0.05 734.0 1.0 1
87.50 FXY1431V87.5 0.08 0.03 0.05 356.0 0.05 712.0 2.0 3
88.00 FXY1431V88 0.10 0.05 0.05 168.0 0.05 687.0 1.0 6
88.50 FXY1431V88.5 0.07 -0.03 0.05 10.0 0.15 1736.0 8.0 21
89.00 FXY1431V89 0.20 0.15 0.15 198.0 0.25 722.0 175.0 52
89.50 FXY1431V89.5 0.25 0.00 0.40 329.0 0.55 114.0 5.0 26
90.00 FXY1431V90 0.88 0.26 0.85 72.0 1.00 137.0 8.0 31
90.50 FXY1431V90.5 0.90 0.00 1.15 610.0 1.65 659.0 0.0 0
91.00 FXY1431V91 0.55 -0.70 1.65 683.0 2.15 962.0 3.0 7
91.50 FXY1431V91.5 0.80 -0.95 2.00 1174.0 2.70 964.0 10.0 13
92.00 FXY1431V92 1.30 -0.70 2.40 1005.0 3.20 562.0 5.0 10
92.50 FXY1431V92.5 2.50 0.00 2.90 177.0 3.60 83.0 0.0 0
93.00 FXY1431V93 1.30 -1.70 3.40 1005.0 4.10 322.0 5.0 5
93.50 FXY1431V93.5 3.50 0.00 3.90 157.0 4.70 146.0 0.0 0
94.00 FXY1431V94 4.00 0.00 4.40 182.0 5.20 146.0 0.0 0
94.50 FXY1431V94.5 4.50 0.00 5.00 211.0 5.80 204.0 0.0 0
95.00 FXY1431V95 5.00 0.00 5.50 172.0 6.10 82.0 0.0 0
95.50 FXY1431V95.5 5.30 0.00 6.00 127.0 6.60 82.0 0.0 0
96.00 FXY1431V96 5.80 0.00 6.30 224.0 7.30 153.0 0.0 0
96.50 FXY1431V96.5 6.30 0.00 7.00 187.0 7.60 135.0 0.0 15
97.00 FXY1431V97 5.50 -1.30 7.50 72.0 8.10 62.0 10.0 0
97.50 FXY1431V97.5 7.30 0.00 8.00 72.0 8.60 62.0 0.0 0
98.00 FXY1431V98 7.80 0.00 8.50 72.0 9.10 62.0 0.0 0
99.00 FXY1431V99 8.80 0.00 9.50 10.0 10.10 62.0 0.0 0
100.00 FXY1431V100 9.80 0.00 10.30 20.0 11.30 85.0 0.0 0
101.00 FXY1431V101 10.70 0.00 11.30 20.0 12.30 85.0 0.0 0
102.00 FXY1431V102 11.70 0.00 12.30 20.0 13.30 85.0 0.0 0
103.00 FXY1431V103 12.70 0.00 13.20 20.0 14.30 75.0 0.0 0
104.00 FXY1431V104 13.30 0.00 14.20 20.0 15.30 75.0 0.0 0
105.00 FXY1431V105 14.30 0.00 15.20 20.0 16.30 75.0 0.0 0
106.00 FXY1431V106 15.30 0.00 16.30 72.0 17.10 63.0 0.0 0
107.00 FXY1431V107 16.30 0.00 17.40 262.0 18.50 377.0 0.0 0