$90.04 +0.03 (0.03%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 90.04
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.03 (0.03%)
Prev Close: 90.01
Open: 90.09
Bid: 89.98
Ask: 90.06
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 FXY1431J79 0.00 0.00 10.70 278.0 11.50 615.0 0.0 0
80.00 FXY1431J80 9.70 0.00 9.80 127.0 10.50 203.0 0.0 0
80.50 FXY1431J80.5 9.20 0.00 9.30 127.0 10.00 203.0 0.0 0
81.00 FXY1431J81 8.70 0.00 8.80 127.0 9.50 203.0 0.0 0
81.50 FXY1431J81.5 8.20 0.00 8.30 127.0 9.00 203.0 0.0 0
82.00 FXY1431J82 7.70 0.00 7.90 96.0 8.50 189.0 0.0 0
82.50 FXY1431J82.5 7.20 0.00 7.40 96.0 8.00 189.0 0.0 0
83.00 FXY1431J83 6.70 0.00 6.90 96.0 7.50 189.0 0.0 0
83.50 FXY1431J83.5 6.20 0.00 6.40 96.0 7.00 189.0 0.0 0
84.00 FXY1431J84 5.70 0.00 5.90 96.0 6.50 189.0 0.0 0
84.50 FXY1431J84.5 5.20 0.00 5.40 96.0 6.00 189.0 0.0 0
85.00 FXY1431J85 4.70 0.00 4.90 96.0 5.50 189.0 0.0 0
85.50 FXY1431J85.5 2.30 0.00 4.40 101.0 4.90 105.0 0.0 0
86.00 FXY1431J86 3.70 0.00 3.90 101.0 4.40 105.0 0.0 0
86.50 FXY1431J86.5 3.20 0.00 3.40 228.0 3.90 491.0 0.0 0
87.00 FXY1431J87 2.75 0.00 2.95 445.0 3.40 786.0 0.0 0
87.50 FXY1431J87.5 2.25 0.00 2.40 516.0 2.95 838.0 0.0 0
88.00 FXY1431J88 2.15 0.35 2.00 108.0 2.45 708.0 10.0 10
88.50 FXY1431J88.5 1.75 0.25 1.50 322.0 1.80 498.0 10.0 10
89.00 FXY1431J89 1.15 0.00 1.10 364.0 1.30 668.0 60.0 110
89.50 FXY1431J89.5 0.83 0.00 0.75 134.0 0.90 560.0 2.0 2
90.00 FXY1431J90 0.49 0.00 0.45 705.0 0.60 1027.0 5.0 7
90.50 FXY1431J90.5 0.30 0.00 0.25 901.0 0.35 637.0 2.0 14
91.00 FXY1431J91 0.16 0.01 0.10 1201.0 0.25 1086.0 3.0 48
91.50 FXY1431J91.5 0.05 0.00 0.05 755.0 0.15 1143.0 0.0 0
92.00 FXY1431J92 0.03 -0.02 0.05 10.0 0.10 751.0 3.0 61
92.50 FXY1431J92.5 0.10 0.05 0.05 605.0 0.05 364.0 1.0 1
93.00 FXY1431J93 0.05 0.00 0.05 778.0 0.05 796.0 20.0 36
93.50 FXY1431J93.5 0.05 0.00 0.05 50.0 0.05 473.0 0.0 0
94.00 FXY1431J94 0.15 0.10 0.05 538.0 0.05 480.0 14.0 14
94.50 FXY1431J94.5 0.05 0.00 0.10 60.0 0.05 483.0 0.0 0
95.00 FXY1431J95 0.15 0.10 0.05 625.0 0.05 467.0 1.0 1
95.50 FXY1431J95.5 0.05 0.00 0.05 63.0 0.05 474.0 0.0 0
96.00 FXY1431J96 0.05 0.00 0.05 39.0 0.05 474.0 0.0 0
96.50 FXY1431J96.5 0.05 0.00 0.05 10.0 0.05 474.0 0.0 0
97.00 FXY1431J97 0.05 0.00 0.05 10.0 0.05 475.0 0.0 0
97.50 FXY1431J97.5 0.05 0.00 0.00 0.0 0.05 475.0 0.0 0
98.00 FXY1431J98 0.05 0.00 0.00 0.0 0.05 443.0 0.0 0
99.00 FXY1431J99 0.05 0.00 0.00 0.0 0.05 443.0 0.0 0
100.00 FXY1431J100 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
101.00 FXY1431J101 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
102.00 FXY1431J102 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
103.00 FXY1431J103 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
104.00 FXY1431J104 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
105.00 FXY1431J105 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
106.00 FXY1431J106 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
107.00 FXY1431J107 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 FXY1431V79 0.00 0.00 0.00 0.0 0.05 517.0 0.0 0
80.00 FXY1431V80 0.05 0.00 0.00 0.0 0.05 405.0 0.0 0
80.50 FXY1431V80.5 0.05 0.00 0.00 0.0 0.05 405.0 0.0 0
81.00 FXY1431V81 0.05 0.00 0.00 0.0 0.05 454.0 0.0 0
81.50 FXY1431V81.5 0.05 0.00 0.00 0.0 0.05 414.0 0.0 0
82.00 FXY1431V82 0.05 0.00 0.00 0.0 0.05 462.0 0.0 0
82.50 FXY1431V82.5 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
83.00 FXY1431V83 0.05 0.00 0.00 0.0 0.05 444.0 0.0 0
83.50 FXY1431V83.5 0.05 0.00 0.00 0.0 0.05 444.0 0.0 0
84.00 FXY1431V84 0.05 0.00 0.00 0.0 0.05 444.0 0.0 0
84.50 FXY1431V84.5 0.03 -0.02 0.00 0.0 0.05 416.0 1.0 1
85.00 FXY1431V85 0.05 0.00 0.05 35.0 0.05 416.0 10.0 10
85.50 FXY1431V85.5 0.01 -0.04 0.05 184.0 0.05 471.0 2.0 3
86.00 FXY1431V86 0.06 0.01 0.05 241.0 0.05 470.0 4.0 8
86.50 FXY1431V86.5 0.02 -0.03 0.05 137.0 0.05 481.0 1.0 48
87.00 FXY1431V87 0.01 -0.04 0.05 36.0 0.05 726.0 1.0 1
87.50 FXY1431V87.5 0.08 0.03 0.05 356.0 0.05 750.0 2.0 3
88.00 FXY1431V88 0.10 0.05 0.05 168.0 0.05 295.0 1.0 6
88.50 FXY1431V88.5 0.22 0.12 0.05 52.0 0.10 371.0 3.0 21
89.00 FXY1431V89 0.11 0.01 0.05 1059.0 0.15 344.0 3.0 9
89.50 FXY1431V89.5 0.25 0.00 0.20 675.0 0.30 889.0 21.0 26
90.00 FXY1431V90 0.33 -0.17 0.35 1116.0 0.50 659.0 3.0 36
90.50 FXY1431V90.5 0.70 0.00 0.65 755.0 0.80 459.0 0.0 0
91.00 FXY1431V91 0.55 -0.50 1.00 770.0 1.20 438.0 3.0 7
91.50 FXY1431V91.5 0.80 -0.65 1.40 741.0 1.60 319.0 10.0 13
92.00 FXY1431V92 1.30 -0.50 1.65 1037.0 2.10 463.0 5.0 10
92.50 FXY1431V92.5 2.15 0.00 2.15 642.0 2.65 528.0 0.0 0
93.00 FXY1431V93 1.30 -1.30 2.65 963.0 3.10 478.0 5.0 5
93.50 FXY1431V93.5 3.10 0.00 3.10 747.0 3.60 557.0 0.0 0
94.00 FXY1431V94 3.50 0.00 3.60 758.0 4.10 527.0 0.0 0
94.50 FXY1431V94.5 4.00 0.00 4.00 860.0 4.60 568.0 0.0 0
95.00 FXY1431V95 4.50 0.00 4.50 407.0 5.10 79.0 0.0 0
95.50 FXY1431V95.5 5.00 0.00 5.00 104.0 5.70 90.0 0.0 0
96.00 FXY1431V96 5.50 0.00 5.50 104.0 6.20 90.0 0.0 0
96.50 FXY1431V96.5 6.00 0.00 6.10 489.0 6.70 137.0 0.0 15
97.00 FXY1431V97 5.50 -1.00 6.50 173.0 7.20 230.0 10.0 0
97.50 FXY1431V97.5 7.00 0.00 7.00 180.0 7.70 237.0 0.0 0
98.00 FXY1431V98 7.50 0.00 7.50 173.0 8.20 244.0 0.0 0
99.00 FXY1431V99 8.50 0.00 8.50 173.0 9.20 244.0 0.0 0
100.00 FXY1431V100 9.50 0.00 9.50 173.0 10.20 244.0 0.0 0
101.00 FXY1431V101 10.50 0.00 10.50 162.0 11.30 232.0 0.0 0
102.00 FXY1431V102 11.50 0.00 11.50 87.0 12.30 87.0 0.0 0
103.00 FXY1431V103 12.50 0.00 12.50 87.0 13.30 87.0 0.0 0
104.00 FXY1431V104 13.40 0.00 13.50 87.0 14.30 100.0 0.0 0
105.00 FXY1431V105 14.40 0.00 14.50 72.0 15.30 100.0 0.0 0
106.00 FXY1431V106 15.40 0.00 15.50 132.0 16.30 180.0 0.0 0
107.00 FXY1431V107 16.50 0.00 16.50 511.0 17.30 350.0 0.0 0