$82.71 +0.22 (0.27%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 82.71
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.22 (0.27%)
Prev Close: 82.49
Open: 82.60
Bid: 75.00
Ask: 82.85
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.50 FXY1428K75.5 6.50 0.00 6.90 100.0 7.50 71.0 0.0 0
76.00 FXY1428K76 6.00 0.00 6.40 100.0 7.00 71.0 0.0 0
76.50 FXY1428K76.5 5.50 0.00 5.90 70.0 6.50 70.0 0.0 0
77.00 FXY1428K77 5.00 0.00 5.40 70.0 6.00 70.0 0.0 0
77.50 FXY1428K77.5 4.60 0.00 4.90 100.0 5.50 100.0 0.0 0
78.00 FXY1428K78 4.10 0.00 4.40 300.0 5.00 357.0 0.0 0
78.50 FXY1428K78.5 6.00 2.30 3.90 300.0 4.50 357.0 30.0 0
79.00 FXY1428K79 3.20 0.00 3.40 300.0 4.00 357.0 0.0 0
79.50 FXY1428K79.5 2.70 0.00 2.90 827.0 3.50 744.0 0.0 0
80.00 FXY1428K80 2.20 0.00 2.45 635.0 3.00 898.0 0.0 0
80.50 FXY1428K80.5 1.80 0.00 1.95 606.0 2.40 625.0 0.0 0
81.00 FXY1428K81 2.75 1.40 1.50 317.0 1.95 815.0 10.0 10
81.50 FXY1428K81.5 2.30 1.35 1.05 729.0 1.50 1322.0 60.0 60
82.00 FXY1428K82 1.80 1.05 0.65 807.0 0.95 742.0 21.0 21
82.50 FXY1428K82.5 0.50 -0.09 0.45 472.0 0.55 640.0 34.0 54
83.00 FXY1428K83 0.27 -0.18 0.25 219.0 0.30 182.0 11.0 53
83.50 FXY1428K83.5 0.15 -0.05 0.10 842.0 0.20 1258.0 11.0 38
84.00 FXY1428K84 0.45 0.40 0.05 60.0 0.10 704.0 20.0 27
84.50 FXY1428K84.5 0.30 0.25 0.05 198.0 0.10 1473.0 2.0 82
85.00 FXY1428K85 0.05 -0.05 0.05 1.0 0.05 686.0 1.0 5
85.50 FXY1428K85.5 0.06 0.01 0.05 1506.0 0.05 815.0 10.0 127
86.00 FXY1428K86 0.02 -0.03 0.05 171.0 0.05 973.0 10.0 12
86.50 FXY1428K86.5 0.05 0.00 0.05 574.0 0.05 431.0 0.0 0
87.00 FXY1428K87 0.05 0.00 0.05 96.0 0.05 434.0 0.0 0
87.50 FXY1428K87.5 0.05 0.00 0.05 86.0 0.05 464.0 0.0 10
88.00 FXY1428K88 0.05 0.00 0.05 70.0 0.05 459.0 0.0 0
88.50 FXY1428K88.5 0.03 -0.02 0.05 68.0 0.05 518.0 10.0 1
89.00 FXY1428K89 0.05 0.00 0.05 109.0 0.05 460.0 0.0 0
89.50 FXY1428K89.5 0.05 0.00 0.05 150.0 0.05 460.0 0.0 0
90.00 FXY1428K90 0.05 0.00 0.05 1301.0 0.05 462.0 0.0 0
90.50 FXY1428K90.5 1.80 1.75 0.05 70.0 0.05 519.0 2.0 1
91.00 FXY1428K91 0.05 0.00 0.15 427.0 0.05 466.0 0.0 0
91.50 FXY1428K91.5 0.05 0.00 0.10 300.0 0.05 462.0 0.0 0
92.00 FXY1428K92 0.05 0.00 0.05 1035.0 0.05 462.0 0.0 0
92.50 FXY1428K92.5 0.35 0.30 0.05 172.0 0.05 471.0 3.0 3
93.00 FXY1428K93 0.03 -0.02 0.05 43.0 0.05 521.0 1.0 1
93.50 FXY1428K93.5 0.05 0.00 0.05 28.0 0.05 470.0 0.0 0
94.00 FXY1428K94 0.05 0.00 0.05 20.0 0.05 472.0 0.0 0
94.50 FXY1428K94.5 0.05 0.00 0.05 10.0 0.05 463.0 0.0 0
95.00 FXY1428K95 0.05 0.00 0.05 413.0 0.05 472.0 0.0 0
95.50 FXY1428K95.5 0.05 0.00 0.05 36.0 0.05 472.0 0.0 0
96.00 FXY1428K96 0.05 0.00 0.05 47.0 0.05 441.0 0.0 0
96.50 FXY1428K96.5 0.05 0.00 0.05 33.0 0.05 441.0 0.0 0
97.00 FXY1428K97 0.05 0.00 0.05 88.0 0.05 450.0 0.0 0
98.00 FXY1428K98 0.05 0.00 0.05 283.0 0.05 455.0 0.0 0
99.00 FXY1428K99 0.05 0.00 0.05 54.0 0.05 455.0 0.0 0
100.00 FXY1428K100 0.05 0.00 0.05 29.0 0.05 455.0 0.0 0
101.00 FXY1428K101 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
102.00 FXY1428K102 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0
103.00 FXY1428K103 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
104.00 FXY1428K104 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
105.00 FXY1428K105 0.05 0.00 0.00 0.0 0.05 473.0 0.0 0
106.00 FXY1428K106 0.05 0.00 0.00 0.0 0.05 474.0 0.0 0
107.00 FXY1428K107 0.05 0.00 0.00 0.0 0.05 375.0 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 0.05 423.0 0.0 0
76.00 FXY1428W76 0.05 0.00 0.00 0.0 0.05 423.0 0.0 0
76.50 FXY1428W76.5 0.05 0.00 0.00 0.0 0.05 423.0 0.0 0
77.00 FXY1428W77 0.05 0.00 0.00 0.0 0.05 421.0 0.0 0
77.50 FXY1428W77.5 0.05 0.00 0.00 0.0 0.05 431.0 0.0 0
78.00 FXY1428W78 0.05 0.00 0.00 0.0 0.05 430.0 0.0 0
78.50 FXY1428W78.5 0.05 0.00 0.00 0.0 0.05 424.0 0.0 0
79.00 FXY1428W79 0.05 0.00 0.00 0.0 0.05 429.0 0.0 0
79.50 FXY1428W79.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
80.00 FXY1428W80 0.10 0.00 0.00 0.0 0.05 494.0 0.0 0
80.50 FXY1428W80.5 0.05 0.00 0.05 55.0 0.05 534.0 55.0 0
81.00 FXY1428W81 0.10 0.05 0.05 443.0 0.10 1101.0 5.0 5
81.50 FXY1428W81.5 0.17 0.02 0.05 167.0 0.15 1156.0 10.0 10
82.00 FXY1428W82 0.20 -0.20 0.10 1147.0 0.20 981.0 101.0 41
82.50 FXY1428W82.5 0.35 -0.25 0.30 251.0 0.40 85.0 5.0 80
83.00 FXY1428W83 0.56 -0.19 0.05 47.0 0.60 4.0 153.0 115
83.50 FXY1428W83.5 0.69 -0.36 0.80 1106.0 1.15 1491.0 20.0 20
84.00 FXY1428W84 1.23 -0.22 1.15 978.0 1.60 1591.0 45.0 29
84.50 FXY1428W84.5 1.42 -0.48 1.60 1586.0 2.10 1447.0 14.0 16
85.00 FXY1428W85 1.29 -1.06 2.05 786.0 2.55 608.0 20.0 11
85.50 FXY1428W85.5 2.80 0.00 2.55 625.0 3.10 586.0 0.0 0
86.00 FXY1428W86 1.45 -1.85 3.00 872.0 3.60 856.0 4.0 14
86.50 FXY1428W86.5 3.80 0.00 3.50 916.0 4.10 747.0 0.0 0
87.00 FXY1428W87 3.40 -0.90 4.00 1200.0 4.60 987.0 1.0 10
87.50 FXY1428W87.5 4.80 0.00 4.50 130.0 5.10 132.0 0.0 0
88.00 FXY1428W88 2.81 -2.39 5.00 250.0 5.60 262.0 1.0 2
88.50 FXY1428W88.5 5.70 0.00 5.50 129.0 6.10 134.0 0.0 0
89.00 FXY1428W89 4.14 -2.06 6.00 242.0 6.60 263.0 1.0 2
89.50 FXY1428W89.5 6.70 0.00 6.50 126.0 7.10 130.0 0.0 0
90.00 FXY1428W90 5.00 -2.20 7.00 232.0 7.60 257.0 4.0 3
90.50 FXY1428W90.5 7.70 0.00 7.50 100.0 8.10 100.0 0.0 0
91.00 FXY1428W91 6.11 -2.09 8.00 100.0 8.60 100.0 1.0 1
91.50 FXY1428W91.5 1.80 -6.90 8.50 100.0 9.10 100.0 2.0 2
92.00 FXY1428W92 7.50 -1.70 9.00 100.0 9.60 100.0 2.0 3
92.50 FXY1428W92.5 9.70 0.00 9.50 100.0 10.10 100.0 0.0 0
93.00 FXY1428W93 10.10 0.00 10.00 100.0 10.60 105.0 0.0 0
93.50 FXY1428W93.5 9.36 -1.24 10.50 206.0 11.10 320.0 1.0 18
94.00 FXY1428W94 11.10 0.00 11.00 100.0 11.60 105.0 0.0 0
94.50 FXY1428W94.5 11.60 0.00 11.50 100.0 12.10 105.0 0.0 0
95.00 FXY1428W95 12.10 0.00 12.00 100.0 12.60 638.0 0.0 0
95.50 FXY1428W95.5 12.60 0.00 12.50 100.0 13.10 638.0 0.0 0
96.00 FXY1428W96 13.10 0.00 13.00 100.0 13.60 638.0 0.0 0
96.50 FXY1428W96.5 13.60 0.00 13.50 91.0 14.20 100.0 0.0 0
97.00 FXY1428W97 4.70 -9.40 14.00 210.0 14.70 210.0 10.0 10
98.00 FXY1428W98 15.10 0.00 15.00 91.0 15.70 100.0 0.0 0
99.00 FXY1428W99 16.10 0.00 16.00 91.0 16.70 100.0 0.0 0
100.00 FXY1428W100 17.10 0.00 17.00 91.0 17.70 100.0 0.0 0
101.00 FXY1428W101 18.10 0.00 18.00 91.0 18.70 100.0 0.0 0
102.00 FXY1428W102 19.10 0.00 19.00 91.0 19.70 100.0 0.0 0
103.00 FXY1428W103 20.10 0.00 20.00 91.0 20.70 100.0 0.0 0
104.00 FXY1428W104 21.00 0.00 21.00 91.0 21.70 100.0 0.0 0
105.00 FXY1428W105 22.00 0.00 22.00 91.0 22.70 100.0 0.0 0
106.00 FXY1428W106 23.00 0.00 23.00 100.0 23.70 100.0 0.0 0
107.00 FXY1428W107 24.00 0.00 24.00 91.0 24.70 91.0 0.0 0