CurrencyShares Shs Japanese Yen Index Fund $93.62

down -0.05


26/8/2014 04:00 PM  |  NYSEARCA : FXY
Last Trade: 93.62
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.05 %)
Prev Close: 93.67
Open: 93.78
Bid: 93.55
Ask: 93.65
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 26%
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
82.00 FXY1429H82 11.30 0.00 11.30 75.0 12.20 74.0 0.0 0
83.00 FXY1429H83 10.10 0.00 10.10 60.0 11.40 91.0 0.0 0
84.00 FXY1429H84 9.20 0.00 9.20 10.0 10.20 60.0 0.0 0
84.50 FXY1429H84.5 8.80 0.00 8.80 60.0 9.80 85.0 0.0 0
85.00 FXY1429H85 8.30 0.00 8.30 60.0 9.30 85.0 0.0 0
85.50 FXY1429H85.5 7.80 0.00 7.80 150.0 8.80 162.0 0.0 0
86.00 FXY1429H86 7.30 0.00 7.30 150.0 8.30 162.0 0.0 0
86.50 FXY1429H86.5 6.80 0.00 6.80 150.0 7.80 162.0 0.0 0
87.00 FXY1429H87 6.30 0.00 6.30 150.0 7.30 162.0 0.0 0
87.50 FXY1429H87.5 5.80 0.00 5.80 150.0 6.80 162.0 0.0 0
88.00 FXY1429H88 5.30 0.00 5.30 150.0 6.30 162.0 0.0 0
88.50 FXY1429H88.5 4.90 0.00 4.90 150.0 5.70 164.0 0.0 0
89.00 FXY1429H89 4.40 0.00 4.40 150.0 5.20 164.0 0.0 0
89.50 FXY1429H89.5 3.90 0.00 3.90 150.0 4.70 164.0 0.0 0
90.00 FXY1429H90 3.40 0.00 3.40 150.0 4.20 164.0 0.0 0
90.50 FXY1429H90.5 2.80 0.00 2.80 150.0 3.60 162.0 0.0 0
91.00 FXY1429H91 2.35 0.00 2.35 50.0 3.10 74.0 0.0 0
91.50 FXY1429H91.5 2.00 0.00 2.00 62.0 2.50 76.0 0.0 0
92.00 FXY1429H92 1.55 0.10 1.45 340.0 1.90 422.0 10.0 10
92.50 FXY1429H92.5 1.00 0.00 1.00 304.0 1.45 399.0 0.0 0
93.00 FXY1429H93 0.50 0.00 0.50 722.0 0.90 826.0 0.0 0
93.50 FXY1429H93.5 0.35 0.10 0.25 804.0 0.35 348.0 1.0 1
94.00 FXY1429H94 0.17 0.12 0.05 870.0 0.15 630.0 10.0 162
94.50 FXY1429H94.5 0.05 0.00 0.05 10.0 0.05 224.0 0.0 0
95.00 FXY1429H95 0.30 0.25 0.05 48.0 0.05 92.0 5.0 6
95.50 FXY1429H95.5 0.37 0.32 0.05 66.0 0.05 102.0 2.0 5
96.00 FXY1429H96 0.13 0.08 0.05 37.0 0.05 55.0 3.0 3
96.50 FXY1429H96.5 0.15 0.10 0.05 170.0 0.05 44.0 5.0 5
97.00 FXY1429H97 0.05 0.00 0.05 10.0 0.05 46.0 0.0 0
97.50 FXY1429H97.5 0.05 0.00 0.05 35.0 0.05 46.0 0.0 0
98.00 FXY1429H98 0.05 0.00 0.05 10.0 0.05 55.0 0.0 0
98.50 FXY1429H98.5 0.05 0.00 0.05 10.0 0.05 55.0 0.0 0
99.00 FXY1429H99 0.05 0.00 0.05 10.0 0.05 44.0 0.0 0
99.50 FXY1429H99.5 0.05 0.00 0.05 10.0 0.05 44.0 0.0 0
100.00 FXY1429H100 0.05 0.00 0.05 10.0 0.05 112.0 0.0 0
100.50 FXY1429H100.5 0.05 0.00 0.05 5.0 0.05 112.0 0.0 0
101.00 FXY1429H101 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
101.50 FXY1429H101.5 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
102.00 FXY1429H102 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
102.50 FXY1429H102.5 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
103.00 FXY1429H103 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
104.00 FXY1429H104 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
105.00 FXY1429H105 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
106.00 FXY1429H106 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
107.00 FXY1429H107 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
108.00 FXY1429H108 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
109.00 FXY1429H109 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
110.00 FXY1429H110 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
111.00 FXY1429H111 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
82.00 FXY1429T82 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
83.00 FXY1429T83 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
84.00 FXY1429T84 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
84.50 FXY1429T84.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
85.00 FXY1429T85 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
85.50 FXY1429T85.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
86.00 FXY1429T86 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
86.50 FXY1429T86.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
87.00 FXY1429T87 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
87.50 FXY1429T87.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
88.00 FXY1429T88 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
88.50 FXY1429T88.5 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
89.00 FXY1429T89 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
89.50 FXY1429T89.5 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
90.00 FXY1429T90 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
90.50 FXY1429T90.5 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
91.00 FXY1429T91 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
91.50 FXY1429T91.5 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
92.00 FXY1429T92 0.05 0.00 0.05 52.0 0.05 107.0 0.0 0
92.50 FXY1429T92.5 0.05 0.00 0.05 241.0 0.05 780.0 0.0 0
93.00 FXY1429T93 0.10 0.00 0.05 1.0 0.10 913.0 30.0 60
93.50 FXY1429T93.5 0.21 0.06 0.15 788.0 0.20 6.0 10.0 10
94.00 FXY1429T94 0.50 0.00 0.45 37.0 0.60 842.0 9.0 88
94.50 FXY1429T94.5 0.60 -0.05 0.65 486.0 1.10 549.0 10.0 36
95.00 FXY1429T95 0.60 -0.55 1.15 467.0 1.55 439.0 6.0 11
95.50 FXY1429T95.5 1.22 -0.38 1.60 496.0 2.05 430.0 23.0 25
96.00 FXY1429T96 2.30 0.25 2.05 115.0 2.60 133.0 2.0 44
96.50 FXY1429T96.5 1.75 -0.60 2.35 60.0 3.10 60.0 1.0 2
97.00 FXY1429T97 1.90 -1.10 3.00 59.0 3.60 50.0 10.0 10
97.50 FXY1429T97.5 3.40 0.00 3.40 74.0 4.20 65.0 0.0 0
98.00 FXY1429T98 3.40 -0.60 4.00 74.0 4.70 76.0 67.0 67
98.50 FXY1429T98.5 4.40 0.00 4.40 74.0 5.20 65.0 0.0 0
99.00 FXY1429T99 4.90 0.00 4.90 74.0 5.70 65.0 0.0 0
99.50 FXY1429T99.5 5.30 0.00 5.30 78.0 6.30 80.0 0.0 0
100.00 FXY1429T100 5.80 0.00 5.80 164.0 6.80 216.0 0.0 0
100.50 FXY1429T100.5 6.30 0.00 6.30 164.0 7.30 217.0 0.0 0
101.00 FXY1429T101 6.80 0.00 6.80 164.0 7.80 217.0 0.0 0
101.50 FXY1429T101.5 7.30 0.00 7.30 189.0 8.30 217.0 0.0 0
102.00 FXY1429T102 7.80 0.00 7.80 189.0 8.80 217.0 0.0 0
102.50 FXY1429T102.5 8.30 0.00 8.30 189.0 9.30 217.0 0.0 0
103.00 FXY1429T103 8.80 0.00 8.80 189.0 9.80 217.0 0.0 0
104.00 FXY1429T104 9.80 0.00 9.80 189.0 10.80 217.0 0.0 0
105.00 FXY1429T105 10.80 0.00 10.80 164.0 11.80 213.0 0.0 0
106.00 FXY1429T106 11.80 0.00 11.80 164.0 12.80 213.0 0.0 0
107.00 FXY1429T107 12.80 0.00 12.80 164.0 13.80 213.0 0.0 0
108.00 FXY1429T108 13.80 0.00 13.70 36.0 14.80 90.0 0.0 0
109.00 FXY1429T109 14.80 0.00 14.80 10.0 15.80 90.0 0.0 0
110.00 FXY1429T110 15.80 0.00 15.80 10.0 16.80 90.0 0.0 0
111.00 FXY1429T111 16.80 0.00 16.80 86.0 17.70 76.0 0.0 0
Trading Center