CurrencyShares Shs Japanese Yen Index Fund $89.97

down -0.91


17/9/2014 04:00 PM  |  NYSEARCA : FXY
Last Trade: 89.97
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.91 (-1.00 %)
Prev Close: 90.88
Open: 90.77
Bid: 80.92
Ask: 96.94
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
79.00 FXY1420I79 10.90 0.00 10.20 120.0 12.20 115.0 0.0 0
80.00 FXY1420I80 10.10 0.00 9.70 62.0 10.70 60.0 0.0 0
81.00 FXY1420I81 9.60 0.00 8.70 62.0 9.70 60.0 0.0 0
82.00 FXY1420I82 9.90 1.50 7.70 56.0 8.70 230.0 10.0 10
83.00 FXY1420I83 8.90 1.30 6.20 10.0 7.40 50.0 10.0 10
84.00 FXY1420I84 7.90 1.30 5.20 10.0 6.40 50.0 10.0 10
85.00 FXY1420I85 6.90 1.40 4.70 50.0 5.40 50.0 10.0 10
85.50 FXY1426I85.5 5.20 0.00 4.30 60.0 5.10 60.0 0.0 0
86.00 FXY1420I86 5.90 1.30 3.70 50.0 4.40 50.0 10.0 10
86.00 FXY1426I86 5.90 1.30 3.80 126.0 4.60 831.0 10.0 10
86.50 FXY1426I86.5 5.40 1.10 3.30 123.0 4.00 664.0 10.0 10
87.00 FXY1420I87 4.90 1.30 2.80 627.0 3.50 565.0 10.0 10
87.00 FXY1426I87 4.90 1.10 2.80 123.0 3.50 760.0 10.0 10
87.50 FXY1426I87.5 4.40 1.10 2.30 126.0 3.10 810.0 10.0 10
88.00 FXY1420I88 7.55 4.80 1.85 152.0 2.30 240.0 5.0 5
88.00 FXY1426I88 3.90 1.15 1.85 135.0 2.35 456.0 10.0 10
88.50 FXY1420I88.5 2.25 0.00 1.35 133.0 1.85 297.0 0.0 0
88.50 FXY1426I88.5 3.40 1.15 1.40 355.0 1.90 920.0 10.0 10
89.00 FXY1420I89 1.80 0.00 0.90 424.0 1.35 1072.0 0.0 0
89.00 FXY1426I89 1.80 0.00 1.00 544.0 1.35 924.0 0.0 0
89.50 FXY1420I89.5 1.35 0.00 0.50 948.0 0.75 278.0 0.0 0
89.50 FXY1426I89.5 0.70 -0.70 0.70 79.0 0.80 67.0 1.0 0
90.00 FXY1420I90 0.55 -0.35 0.25 1076.0 0.35 254.0 33.0 55
90.00 FXY1426I90 0.45 -0.55 0.45 611.0 0.50 10.0 17.0 0
90.50 FXY1420I90.5 0.35 -0.20 0.10 799.0 0.20 348.0 5.0 2
90.50 FXY1426I90.5 0.25 -0.45 0.25 883.0 0.30 10.0 216.0 0
91.00 FXY1420I91 0.20 -0.20 0.05 53.0 0.10 669.0 75.0 96
91.00 FXY1426I91 0.13 -0.32 0.10 1033.0 0.20 449.0 420.0 60
91.50 FXY1420I91.5 0.05 -0.20 0.05 2.0 0.05 58.0 5.0 85
91.50 FXY1426I91.5 0.25 0.00 0.05 969.0 0.10 1.0 0.0 0
92.00 FXY1420I92 0.10 0.05 0.05 574.0 0.05 892.0 6.0 816
92.00 FXY1426I92 0.15 0.00 0.05 1.0 0.10 406.0 0.0 0
92.50 FXY1420I92.5 0.10 0.05 0.05 15.0 0.05 910.0 1.0 41
92.50 FXY1426I92.5 0.05 0.00 0.05 1.0 0.05 65.0 8.0 23
93.00 FXY1420I93 0.08 0.03 0.05 1165.0 0.05 104.0 2.0 84
93.00 FXY1426I93 0.20 0.15 0.05 11.0 0.05 262.0 35.0 21
93.50 FXY1420I93.5 0.11 0.06 0.05 20.0 0.05 291.0 3.0 141
93.50 FXY1426I93.5 0.92 0.82 0.05 696.0 0.05 603.0 2.0 2
94.00 FXY1420I94 0.05 0.00 0.05 89.0 0.05 209.0 4.0 579
94.00 FXY1426I94 0.50 0.45 0.05 1.0 0.05 157.0 2.0 2
94.50 FXY1420I94.5 0.05 0.00 0.05 2.0 0.05 276.0 2.0 213
94.50 FXY1426I94.5 0.10 0.05 0.05 43.0 0.05 260.0 30.0 16
95.00 FXY1420I95 0.01 -0.04 0.05 1.0 0.05 280.0 20.0 855
95.00 FXY1426I95 0.05 0.00 0.05 8.0 0.05 251.0 8.0 9
95.50 FXY1420I95.5 0.02 -0.03 0.05 1906.0 0.05 255.0 2.0 103
95.50 FXY1426I95.5 0.21 0.16 0.05 1.0 0.05 158.0 2.0 2
96.00 FXY1420I96 0.03 -0.02 0.05 1.0 0.05 290.0 1.0 479
96.00 FXY1426I96 0.16 0.11 0.05 165.0 0.05 160.0 8.0 8
96.50 FXY1420I96.5 0.05 0.00 0.05 35.0 0.05 81.0 0.0 0
96.50 FXY1426I96.5 0.05 0.00 0.05 10.0 0.05 256.0 0.0 0
97.00 FXY1420I97 0.04 -0.01 0.05 48.0 0.05 163.0 1.0 632
97.00 FXY1426I97 0.05 0.00 0.05 10.0 0.05 256.0 0.0 0
97.50 FXY1420I97.5 0.05 0.00 0.05 1.0 0.05 81.0 0.0 0
97.50 FXY1426I97.5 0.05 0.00 0.05 20.0 0.05 85.0 0.0 0
98.00 FXY1420I98 0.05 0.00 0.05 1.0 0.05 190.0 1.0 378
98.00 FXY1426I98 0.05 0.00 0.05 1.0 0.05 85.0 0.0 0
98.50 FXY1420I98.5 0.05 0.00 0.00 0.0 0.05 218.0 340.0 340
98.50 FXY1426I98.5 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
99.00 FXY1420I99 0.02 -0.03 0.05 10.0 0.05 234.0 1.0 264
99.00 FXY1426I99 0.05 0.00 0.05 20.0 0.05 85.0 0.0 0
99.50 FXY1420I99.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
99.50 FXY1426I99.5 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
100.00 FXY1420I100 0.05 0.00 0.05 10.0 0.05 261.0 50.0 501
100.00 FXY1426I100 0.05 0.00 0.05 20.0 0.05 85.0 0.0 0
100.50 FXY1420I100.5 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
100.50 FXY1426I100.5 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
101.00 FXY1420I101 0.05 0.00 0.05 2.0 0.05 120.0 11.0 46
101.00 FXY1426I101 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
101.50 FXY1420I101.5 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
101.50 FXY1426I101.5 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
102.00 FXY1420I102 0.05 0.00 0.05 8.0 0.05 124.0 8.0 13
102.00 FXY1426I102 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
102.50 FXY1420I102.5 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
102.50 FXY1426I102.5 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
103.00 FXY1420I103 0.35 0.30 0.05 23.0 0.05 120.0 1.0 1
103.00 FXY1426I103 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
104.00 FXY1420I104 0.30 0.25 0.05 34.0 0.05 128.0 1.0 1
104.00 FXY1426I104 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
105.00 FXY1420I105 0.05 0.00 0.05 4.0 0.05 124.0 4.0 16
105.00 FXY1426I105 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
106.00 FXY1420I106 0.05 0.00 0.05 40.0 0.05 128.0 0.0 0
106.00 FXY1426I106 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
107.00 FXY1420I107 0.05 0.00 0.05 78.0 0.05 120.0 0.0 0
107.00 FXY1426I107 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
108.00 FXY1420I108 0.05 0.00 0.05 42.0 0.05 120.0 0.0 0
108.00 FXY1426I108 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
109.00 FXY1420I109 0.20 0.15 0.05 52.0 0.05 95.0 10.0 10
109.00 FXY1426I109 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
110.00 FXY1420I110 0.05 0.00 0.05 40.0 0.05 123.0 0.0 0
110.00 FXY1426I110 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
111.00 FXY1426I111 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 FXY1420U79 0.05 0.00 0.05 66.0 0.05 120.0 0.0 0
80.00 FXY1420U80 0.05 0.00 0.05 10.0 0.05 94.0 10.0 10
81.00 FXY1420U81 0.05 0.00 0.05 28.0 0.05 125.0 0.0 0
82.00 FXY1420U82 0.05 0.00 0.05 40.0 0.05 120.0 0.0 0
83.00 FXY1420U83 0.05 0.00 0.05 10.0 0.05 125.0 0.0 0
84.00 FXY1420U84 0.10 0.05 0.05 131.0 0.05 71.0 1.0 1
85.00 FXY1420U85 0.16 0.11 0.05 22.0 0.05 125.0 1.0 63
85.50 FXY1426U85.5 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
86.00 FXY1420U86 0.05 0.00 0.05 10.0 0.05 101.0 5.0 11
86.00 FXY1426U86 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
86.50 FXY1426U86.5 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
87.00 FXY1420U87 0.05 0.00 0.05 34.0 0.05 125.0 0.0 0
87.00 FXY1426U87 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
87.50 FXY1426U87.5 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
88.00 FXY1420U88 0.05 0.00 0.05 10.0 0.05 258.0 10.0 1,600
88.00 FXY1426U88 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
88.50 FXY1420U88.5 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
88.50 FXY1426U88.5 0.05 0.00 0.05 652.0 0.10 30.0 0.0 0
89.00 FXY1420U89 0.05 0.00 0.05 1.0 0.10 542.0 5.0 24
89.00 FXY1426U89 0.05 0.00 0.10 1299.0 0.20 437.0 0.0 0
89.50 FXY1420U89.5 0.15 0.10 0.10 1081.0 0.20 496.0 2.0 3
89.50 FXY1426U89.5 0.10 0.00 0.25 1102.0 0.35 410.0 0.0 0
90.00 FXY1420U90 0.30 0.20 0.30 78.0 0.35 93.0 126.0 137
90.00 FXY1426U90 0.55 0.30 0.45 958.0 0.55 256.0 10.0 96
90.50 FXY1420U90.5 0.65 0.45 0.55 97.0 0.80 597.0 2.0 119
90.50 FXY1426U90.5 0.55 0.10 0.75 450.0 0.95 833.0 3.0 8
91.00 FXY1420U91 1.12 0.67 1.00 67.0 1.25 279.0 26.0 397
91.00 FXY1426U91 1.00 0.45 1.10 67.0 1.25 13.0 30.0 237
91.50 FXY1420U91.5 1.40 0.70 1.45 33.0 1.75 140.0 10.0 2
91.50 FXY1426U91.5 0.40 -0.50 1.45 472.0 1.80 483.0 10.0 10
92.00 FXY1420U92 2.10 1.00 1.95 54.0 2.20 538.0 12.0 1,291
92.00 FXY1426U92 1.52 0.47 1.95 115.0 2.30 136.0 5.0 35
92.50 FXY1420U92.5 2.60 1.25 2.45 121.0 2.70 496.0 18.0 197
92.50 FXY1426U92.5 1.40 0.00 2.35 143.0 2.80 136.0 0.0 0
93.00 FXY1420U93 3.05 0.90 2.85 364.0 3.20 176.0 137.0 2,481
93.00 FXY1426U93 1.60 -0.25 2.90 142.0 3.30 128.0 6.0 17
93.50 FXY1420U93.5 2.69 0.44 3.30 104.0 3.70 647.0 2.0 43
93.50 FXY1426U93.5 2.25 0.00 3.30 156.0 3.80 171.0 0.0 0
94.00 FXY1420U94 3.84 1.04 3.80 114.0 4.20 145.0 19.0 383
94.00 FXY1426U94 3.40 0.60 3.70 401.0 4.20 129.0 4.0 4
94.50 FXY1420U94.5 1.75 -1.45 4.10 171.0 4.70 627.0 2.0 10
94.50 FXY1426U94.5 1.10 -2.10 4.00 708.0 4.70 125.0 1.0 1
95.00 FXY1420U95 5.00 1.10 4.90 133.0 5.20 791.0 5.0 1,660
95.00 FXY1426U95 3.70 0.00 4.70 62.0 5.20 77.0 0.0 0
95.50 FXY1420U95.5 3.90 -0.30 5.40 154.0 5.70 640.0 2500.0 1,658
95.50 FXY1426U95.5 4.20 0.00 5.10 50.0 5.80 92.0 0.0 0
96.00 FXY1420U96 6.04 1.34 5.90 62.0 6.20 612.0 100.0 1,667
96.00 FXY1426U96 4.60 0.00 5.60 50.0 6.30 93.0 0.0 0
96.50 FXY1420U96.5 5.20 0.00 5.80 268.0 6.80 194.0 0.0 0
96.50 FXY1426U96.5 5.10 0.00 5.80 149.0 6.80 94.0 0.0 0
97.00 FXY1420U97 6.00 0.00 6.30 550.0 7.30 165.0 2.0 2,244
97.00 FXY1426U97 5.60 0.00 6.30 87.0 7.30 81.0 0.0 0
97.50 FXY1420U97.5 6.10 0.00 6.80 60.0 7.80 60.0 0.0 0
97.50 FXY1426U97.5 6.20 0.00 6.80 87.0 7.80 80.0 0.0 0
98.00 FXY1420U98 7.11 0.41 7.30 547.0 8.30 168.0 10.0 131
98.00 FXY1426U98 6.70 0.00 7.30 87.0 8.30 82.0 0.0 0
98.50 FXY1420U98.5 7.20 0.00 7.80 60.0 8.80 60.0 0.0 0
98.50 FXY1426U98.5 7.00 0.00 7.80 87.0 8.80 82.0 0.0 0
99.00 FXY1420U99 3.50 -4.20 8.30 344.0 9.30 82.0 5.0 21
99.00 FXY1426U99 7.60 0.00 8.30 87.0 9.30 81.0 0.0 0
99.50 FXY1420U99.5 8.20 0.00 8.80 60.0 9.80 60.0 0.0 0
99.50 FXY1426U99.5 8.10 0.00 8.80 87.0 9.80 81.0 0.0 0
100.00 FXY1420U100 4.70 -4.00 9.30 353.0 10.30 80.0 16.0 17
100.00 FXY1426U100 8.50 0.00 9.30 87.0 10.30 83.0 0.0 0
100.50 FXY1420U100.5 9.20 0.00 9.80 60.0 10.80 60.0 0.0 0
100.50 FXY1426U100.5 9.20 0.00 9.80 87.0 10.80 83.0 0.0 0
101.00 FXY1420U101 5.73 -3.97 10.10 350.0 11.30 77.0 2.0 3
101.00 FXY1426U101 9.50 0.00 10.10 87.0 11.30 77.0 0.0 0
101.50 FXY1420U101.5 10.10 0.00 10.30 50.0 11.90 57.0 0.0 0
101.50 FXY1426U101.5 10.10 0.00 10.30 87.0 12.30 87.0 0.0 0
102.00 FXY1420U102 10.70 0.00 10.80 60.0 12.80 60.0 0.0 0
102.00 FXY1426U102 10.50 0.00 10.80 87.0 12.80 87.0 0.0 0
102.50 FXY1420U102.5 10.90 0.00 11.30 60.0 13.30 60.0 0.0 0
102.50 FXY1426U102.5 11.00 0.00 11.30 87.0 13.30 87.0 0.0 0
103.00 FXY1420U103 11.70 0.00 11.80 60.0 13.80 60.0 0.0 0
103.00 FXY1426U103 11.50 0.00 11.80 87.0 13.80 87.0 0.0 0
104.00 FXY1420U104 12.60 0.00 12.80 60.0 14.80 60.0 0.0 0
104.00 FXY1426U104 12.50 0.00 12.80 87.0 14.80 87.0 0.0 0
105.00 FXY1420U105 13.30 0.00 13.80 60.0 15.80 60.0 0.0 0
105.00 FXY1426U105 13.50 0.00 13.80 87.0 15.80 87.0 0.0 0
106.00 FXY1420U106 11.30 -3.00 14.80 280.0 16.80 248.0 35.0 35
106.00 FXY1426U106 14.50 0.00 14.80 87.0 16.80 87.0 0.0 0
107.00 FXY1420U107 15.30 0.00 15.80 60.0 17.80 60.0 0.0 0
107.00 FXY1426U107 15.50 0.00 15.80 87.0 17.80 87.0 0.0 0
108.00 FXY1420U108 16.30 0.00 16.80 60.0 18.80 60.0 0.0 0
108.00 FXY1426U108 16.50 0.00 16.80 87.0 18.80 87.0 0.0 0
109.00 FXY1420U109 17.30 0.00 17.80 60.0 19.80 60.0 0.0 0
109.00 FXY1426U109 17.50 0.00 17.80 87.0 19.80 87.0 0.0 0
110.00 FXY1420U110 18.30 0.00 18.80 228.0 20.80 248.0 0.0 0
110.00 FXY1426U110 18.50 0.00 18.80 87.0 20.80 87.0 0.0 0
111.00 FXY1426U111 19.50 0.00 19.80 276.0 21.80 208.0 0.0 0
Trading Center