$91.15 0.00 (0.00%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 91.15
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 91.15
Open: 91.16
Bid: 91.17
Ask: 91.27
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FXY1424J80 10.50 0.00 10.50 464.0 11.80 461.0 0.0 0
80.00 FXY1431J80 10.70 0.00 10.70 202.0 11.50 247.0 0.0 0
80.50 FXY1424J80.5 10.10 0.00 10.10 129.0 11.30 129.0 0.0 0
80.50 FXY1431J80.5 10.20 0.00 10.20 80.0 11.00 78.0 0.0 0
81.00 FXY1424J81 9.70 0.00 9.70 129.0 10.70 129.0 0.0 0
81.00 FXY1431J81 9.80 0.00 9.80 65.0 10.50 65.0 0.0 0
81.50 FXY1424J81.5 9.20 0.00 9.20 129.0 10.20 129.0 0.0 0
81.50 FXY1431J81.5 9.30 0.00 9.30 65.0 10.00 65.0 0.0 0
82.00 FXY1424J82 8.70 0.00 8.70 116.0 9.30 116.0 0.0 0
82.00 FXY1431J82 8.90 0.00 8.90 50.0 9.40 65.0 0.0 0
82.50 FXY1424J82.5 8.00 0.00 8.00 134.0 8.80 112.0 0.0 0
82.50 FXY1431J82.5 8.40 0.00 8.40 75.0 8.90 86.0 0.0 0
83.00 FXY1424J83 8.00 0.00 8.00 129.0 8.50 139.0 0.0 0
83.00 FXY1431J83 7.90 0.00 7.90 75.0 8.40 86.0 0.0 0
83.50 FXY1424J83.5 7.50 0.00 7.50 129.0 8.00 139.0 0.0 0
83.50 FXY1431J83.5 7.40 0.00 7.40 75.0 7.90 86.0 0.0 0
84.00 FXY1424J84 7.00 0.00 7.00 129.0 7.50 139.0 0.0 0
84.00 FXY1431J84 6.90 0.00 6.90 94.0 7.40 112.0 0.0 0
84.50 FXY1424J84.5 6.40 0.00 6.40 106.0 7.20 106.0 0.0 0
84.50 FXY1431J84.5 6.40 0.00 6.40 82.0 6.90 86.0 0.0 0
85.00 FXY1424J85 5.50 0.00 5.50 179.0 6.30 148.0 0.0 0
85.00 FXY1431J85 5.90 0.00 5.80 15.0 6.40 116.0 0.0 0
85.50 FXY1424J85.5 5.40 0.00 5.40 96.0 6.20 152.0 0.0 0
85.50 FXY1431J85.5 5.40 0.00 5.30 15.0 5.90 116.0 0.0 0
86.00 FXY1424J86 4.80 0.00 4.80 116.0 5.30 123.0 0.0 0
86.00 FXY1431J86 4.90 0.00 4.80 15.0 5.40 116.0 0.0 0
86.50 FXY1424J86.5 5.70 1.40 4.30 116.0 4.80 123.0 10.0 0
86.50 FXY1431J86.5 4.40 0.00 4.40 75.0 4.90 168.0 0.0 0
87.00 FXY1424J87 5.20 1.30 3.90 131.0 4.40 253.0 10.0 10
87.00 FXY1431J87 3.90 0.00 3.90 111.0 4.40 189.0 0.0 0
87.50 FXY1424J87.5 4.70 1.30 3.40 129.0 3.90 269.0 10.0 0
87.50 FXY1431J87.5 3.40 0.00 3.40 200.0 3.80 156.0 0.0 0
88.00 FXY1424J88 4.20 1.25 2.95 129.0 3.40 273.0 10.0 10
88.00 FXY1431J88 2.15 -0.85 3.00 156.0 3.30 89.0 10.0 10
88.50 FXY1424J88.5 3.70 1.40 2.30 479.0 3.00 778.0 10.0 25
88.50 FXY1431J88.5 1.75 -0.75 2.50 175.0 2.80 158.0 10.0 10
89.00 FXY1424J89 2.30 0.30 2.00 263.0 2.30 275.0 1.0 2
89.00 FXY1431J89 3.00 1.00 2.00 408.0 2.35 324.0 5.0 54
89.50 FXY1424J89.5 0.40 -1.10 1.50 208.0 1.80 228.0 10.0 10
89.50 FXY1431J89.5 1.60 0.00 1.60 1231.0 1.85 410.0 0.0 0
90.00 FXY1424J90 1.23 0.00 1.05 980.0 1.30 149.0 1.0 52
90.00 FXY1431J90 2.30 1.10 1.20 611.0 1.40 444.0 1.0 8
90.50 FXY1424J90.5 1.70 1.05 0.65 1192.0 0.85 228.0 22.0 13
90.50 FXY1431J90.5 0.91 0.00 0.85 1705.0 1.00 103.0 2.0 16
91.00 FXY1424J91 1.13 0.78 0.35 1205.0 0.50 821.0 1.0 5
91.00 FXY1431J91 0.60 0.00 0.60 1544.0 0.70 109.0 5.0 31
91.50 FXY1424J91.5 0.34 0.14 0.20 654.0 0.30 1036.0 3.0 14
91.50 FXY1431J91.5 0.40 0.00 0.40 621.0 0.50 411.0 0.0 0
92.00 FXY1424J92 0.43 0.38 0.05 1397.0 0.20 1318.0 1.0 5
92.00 FXY1431J92 0.85 0.60 0.25 858.0 0.35 682.0 12.0 61
92.50 FXY1424J92.5 0.16 0.06 0.05 1252.0 0.10 628.0 3.0 20
92.50 FXY1431J92.5 0.15 0.00 0.15 909.0 0.25 766.0 1.0 1
93.00 FXY1424J93 0.12 0.02 0.05 61.0 0.10 1296.0 1.0 11
93.00 FXY1431J93 0.30 0.25 0.05 1709.0 0.20 1062.0 14.0 16
93.50 FXY1424J93.5 0.13 0.08 0.10 56.0 0.05 756.0 1.0 1
93.50 FXY1431J93.5 0.05 0.00 0.05 757.0 0.15 1730.0 0.0 0
94.00 FXY1424J94 0.10 0.05 0.05 403.0 0.05 882.0 15.0 15
94.00 FXY1431J94 0.15 0.05 0.05 538.0 0.10 607.0 14.0 14
94.50 FXY1424J94.5 0.10 0.05 0.05 29.0 0.05 575.0 2.0 2
94.50 FXY1431J94.5 0.10 0.00 0.10 60.0 0.10 1052.0 0.0 0
95.00 FXY1424J95 0.11 0.06 0.05 23.0 0.05 513.0 1.0 2
95.00 FXY1431J95 0.15 0.10 0.05 625.0 0.05 276.0 1.0 1
95.50 FXY1424J95.5 0.05 0.00 0.05 38.0 0.05 530.0 5.0 5
95.50 FXY1431J95.5 0.05 0.00 0.05 63.0 0.05 332.0 0.0 0
96.00 FXY1424J96 0.05 0.00 0.05 1.0 0.05 533.0 0.0 0
96.00 FXY1431J96 0.05 0.00 0.05 39.0 0.05 541.0 0.0 0
96.50 FXY1424J96.5 0.05 0.00 0.05 10.0 0.05 553.0 0.0 0
96.50 FXY1431J96.5 0.05 0.00 0.05 10.0 0.05 487.0 0.0 0
97.00 FXY1424J97 0.05 0.00 0.05 20.0 0.05 553.0 0.0 0
97.00 FXY1431J97 0.05 0.00 0.05 10.0 0.05 526.0 0.0 0
97.50 FXY1424J97.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
97.50 FXY1431J97.5 0.05 0.00 0.00 0.0 0.05 531.0 0.0 0
98.00 FXY1424J98 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
98.00 FXY1431J98 0.05 0.00 0.00 0.0 0.05 533.0 0.0 0
98.50 FXY1424J98.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
99.00 FXY1424J99 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
99.00 FXY1431J99 0.05 0.00 0.00 0.0 0.05 537.0 0.0 0
99.50 FXY1424J99.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
100.00 FXY1424J100 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
100.00 FXY1431J100 0.05 0.00 0.00 0.0 0.05 537.0 0.0 0
101.00 FXY1424J101 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
101.00 FXY1431J101 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
102.00 FXY1424J102 0.05 0.00 0.00 0.0 0.05 505.0 0.0 0
102.00 FXY1431J102 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
103.00 FXY1424J103 0.05 0.00 0.00 0.0 0.05 505.0 0.0 0
103.00 FXY1431J103 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
104.00 FXY1424J104 0.05 0.00 0.00 0.0 0.05 505.0 0.0 0
104.00 FXY1431J104 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
105.00 FXY1424J105 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
105.00 FXY1431J105 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
106.00 FXY1424J106 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
106.00 FXY1431J106 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
107.00 FXY1424J107 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
107.00 FXY1431J107 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
108.00 FXY1424J108 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
109.00 FXY1424J109 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
110.00 FXY1424J110 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
111.00 FXY1424J111 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FXY1424V80 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
80.00 FXY1431V80 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
80.50 FXY1424V80.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
80.50 FXY1431V80.5 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
81.00 FXY1424V81 0.05 0.00 0.00 0.0 0.05 564.0 0.0 0
81.00 FXY1431V81 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
81.50 FXY1424V81.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
81.50 FXY1431V81.5 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
82.00 FXY1424V82 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
82.00 FXY1431V82 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
82.50 FXY1424V82.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
82.50 FXY1431V82.5 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
83.00 FXY1424V83 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
83.00 FXY1431V83 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
83.50 FXY1424V83.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
83.50 FXY1431V83.5 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
84.00 FXY1424V84 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
84.00 FXY1431V84 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
84.50 FXY1424V84.5 0.05 0.00 0.00 0.0 0.05 553.0 0.0 0
84.50 FXY1431V84.5 0.03 -0.02 0.00 0.0 0.05 538.0 1.0 1
85.00 FXY1424V85 0.05 0.00 0.00 0.0 0.05 553.0 4.0 4
85.00 FXY1431V85 0.05 0.00 0.05 35.0 0.05 538.0 10.0 10
85.50 FXY1424V85.5 0.05 0.00 0.05 58.0 0.05 553.0 0.0 0
85.50 FXY1431V85.5 0.01 -0.04 0.05 184.0 0.05 538.0 2.0 3
86.00 FXY1424V86 0.05 0.00 0.05 20.0 0.05 564.0 10.0 10
86.00 FXY1431V86 0.06 0.01 0.05 241.0 0.05 537.0 4.0 8
86.50 FXY1424V86.5 0.10 0.05 0.05 186.0 0.05 564.0 4.0 17
86.50 FXY1431V86.5 0.02 -0.03 0.05 137.0 0.05 536.0 1.0 48
87.00 FXY1424V87 0.15 0.10 0.05 58.0 0.05 553.0 15.0 15
87.00 FXY1431V87 0.01 -0.04 0.05 36.0 0.05 531.0 1.0 1
87.50 FXY1424V87.5 0.05 0.00 0.05 1.0 0.05 838.0 62.0 171
87.50 FXY1431V87.5 0.08 0.03 0.05 356.0 0.05 340.0 2.0 3
88.00 FXY1424V88 0.05 0.00 0.05 54.0 0.05 553.0 1.0 11
88.00 FXY1431V88 0.10 0.05 0.05 168.0 0.05 358.0 1.0 6
88.50 FXY1424V88.5 0.47 0.42 0.05 25.0 0.05 553.0 1.0 22
88.50 FXY1431V88.5 0.22 0.17 0.05 52.0 0.05 252.0 3.0 21
89.00 FXY1424V89 0.03 -0.02 0.05 119.0 0.05 876.0 5.0 105
89.00 FXY1431V89 0.24 0.14 0.05 1.0 0.10 602.0 2.0 9
89.50 FXY1424V89.5 0.03 -0.02 0.05 619.0 0.05 389.0 3.0 3
89.50 FXY1431V89.5 0.25 0.20 0.05 915.0 0.15 403.0 4.0 6
90.00 FXY1424V90 0.05 -0.05 0.05 803.0 0.10 623.0 8.0 24
90.00 FXY1431V90 0.66 0.51 0.15 784.0 0.25 767.0 5.0 17
90.50 FXY1424V90.5 0.14 0.04 0.10 712.0 0.20 691.0 3.0 16
90.50 FXY1431V90.5 0.30 0.00 0.30 423.0 0.40 344.0 0.0 0
91.00 FXY1424V91 0.25 0.00 0.25 782.0 0.35 833.0 1.0 27
91.00 FXY1431V91 0.55 0.05 0.50 72.0 0.60 1301.0 3.0 7
91.50 FXY1424V91.5 0.50 -0.05 0.55 427.0 0.65 185.0 1.0 15
91.50 FXY1431V91.5 0.80 0.05 0.75 806.0 0.90 522.0 10.0 13
92.00 FXY1424V92 2.13 1.23 0.90 222.0 1.05 228.0 1.0 1
92.00 FXY1431V92 2.85 1.75 1.10 298.0 1.25 231.0 6.0 5
92.50 FXY1424V92.5 1.44 0.00 1.30 247.0 1.50 582.0 1.0 1
92.50 FXY1431V92.5 1.50 0.00 1.50 324.0 1.65 196.0 0.0 0
93.00 FXY1424V93 2.30 0.50 1.80 177.0 2.05 240.0 10.0 10
93.00 FXY1431V93 1.30 -0.60 1.90 548.0 2.10 183.0 5.0 5
93.50 FXY1424V93.5 1.90 -0.35 2.25 209.0 2.55 613.0 5.0 5
93.50 FXY1431V93.5 2.30 0.00 2.30 194.0 2.65 277.0 0.0 0
94.00 FXY1424V94 2.75 0.00 2.75 235.0 3.10 635.0 0.0 0
94.00 FXY1431V94 2.80 0.00 2.80 161.0 3.20 801.0 0.0 0
94.50 FXY1424V94.5 3.00 -0.20 3.20 324.0 3.60 780.0 10.0 10
94.50 FXY1431V94.5 3.20 0.00 3.20 332.0 3.60 594.0 0.0 0
95.00 FXY1424V95 3.40 -0.30 3.70 294.0 4.10 787.0 10.0 22
95.00 FXY1431V95 3.70 0.00 3.70 212.0 4.10 361.0 0.0 0
95.50 FXY1424V95.5 3.00 -1.20 4.20 318.0 4.60 663.0 10.0 10
95.50 FXY1431V95.5 4.20 0.00 4.20 151.0 4.60 220.0 0.0 0
96.00 FXY1424V96 4.50 -0.20 4.70 177.0 5.10 233.0 20.0 0
96.00 FXY1431V96 4.70 0.00 4.70 105.0 5.10 441.0 0.0 0
96.50 FXY1424V96.5 5.00 -0.10 5.10 192.0 5.60 226.0 20.0 0
96.50 FXY1431V96.5 5.20 0.00 5.20 124.0 5.60 411.0 0.0 15
97.00 FXY1424V97 5.40 0.00 5.40 121.0 6.30 99.0 0.0 0
97.00 FXY1431V97 5.50 -0.10 5.60 217.0 6.10 373.0 10.0 0
97.50 FXY1424V97.5 5.00 -0.90 5.90 497.0 6.90 408.0 10.0 10
97.50 FXY1431V97.5 6.10 0.00 6.10 217.0 6.60 426.0 0.0 0
98.00 FXY1424V98 5.50 -0.90 6.40 513.0 7.40 436.0 10.0 10
98.00 FXY1431V98 6.60 0.00 6.60 218.0 7.10 204.0 0.0 0
98.50 FXY1424V98.5 6.00 -0.90 6.90 478.0 7.80 277.0 10.0 10
99.00 FXY1424V99 6.50 -0.90 7.40 433.0 8.40 417.0 10.0 10
99.00 FXY1431V99 7.60 0.00 7.60 175.0 8.10 176.0 0.0 0
99.50 FXY1424V99.5 7.00 -0.90 7.90 517.0 8.90 452.0 10.0 10
100.00 FXY1424V100 7.50 -0.90 8.40 497.0 9.40 360.0 10.0 10
100.00 FXY1431V100 8.60 0.00 8.60 79.0 9.20 83.0 0.0 0
101.00 FXY1424V101 8.50 -0.90 9.40 489.0 10.40 411.0 10.0 10
101.00 FXY1431V101 9.60 0.00 9.60 79.0 10.20 83.0 0.0 0
102.00 FXY1424V102 9.50 -0.70 10.20 576.0 11.50 578.0 10.0 10
102.00 FXY1431V102 10.50 0.00 10.50 114.0 11.30 111.0 0.0 0
103.00 FXY1424V103 11.20 0.00 11.20 154.0 12.50 157.0 0.0 0
103.00 FXY1431V103 11.50 0.00 11.50 88.0 12.30 111.0 0.0 0
104.00 FXY1424V104 12.20 0.00 12.20 142.0 13.50 180.0 0.0 0
104.00 FXY1431V104 12.50 0.00 12.50 114.0 13.30 111.0 0.0 0
105.00 FXY1424V105 13.20 0.00 13.20 110.0 14.50 50.0 0.0 0
105.00 FXY1431V105 13.50 0.00 13.50 77.0 14.30 92.0 0.0 0
106.00 FXY1424V106 14.20 0.00 14.20 65.0 15.60 92.0 0.0 0
106.00 FXY1431V106 14.50 0.00 14.50 65.0 15.30 65.0 0.0 0
107.00 FXY1424V107 15.20 0.00 15.20 110.0 16.60 137.0 0.0 0
107.00 FXY1431V107 15.50 0.00 15.50 247.0 16.30 132.0 0.0 0
108.00 FXY1424V108 16.20 0.00 16.20 92.0 17.60 92.0 0.0 0
109.00 FXY1424V109 17.20 0.00 17.20 65.0 18.60 92.0 0.0 0
110.00 FXY1424V110 18.20 0.00 18.20 65.0 19.60 65.0 0.0 0
111.00 FXY1424V111 19.20 0.00 19.20 422.0 20.50 439.0 0.0 0