$90.06 +0.05 (0.06%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

Oct. 24, 2014 | 02:56 PM
Last Trade: 90.06
Trade Time: Oct 24 02:56 PM Eastern Daylight Time
Change: +0.05 (0.06%)
Prev Close: 90.01
Open: 90.09
Bid: 90.07
Ask: 90.11
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FXY1424J80 9.60 0.00 9.70 140.0 10.50 662.0 0.0 0
80.00 FXY1431J80 9.70 0.00 9.80 127.0 10.50 215.0 0.0 0
80.50 FXY1424J80.5 8.90 0.00 9.20 123.0 10.20 189.0 0.0 0
80.50 FXY1431J80.5 9.20 0.00 9.30 127.0 10.00 215.0 0.0 0
81.00 FXY1424J81 8.60 0.00 8.70 123.0 9.70 189.0 0.0 0
81.00 FXY1431J81 8.70 0.00 8.80 127.0 9.50 215.0 0.0 0
81.50 FXY1424J81.5 8.10 0.00 7.30 10.0 8.80 601.0 0.0 0
81.50 FXY1431J81.5 8.20 0.00 8.30 127.0 9.00 215.0 0.0 0
82.00 FXY1424J82 7.50 0.00 7.90 96.0 8.60 176.0 0.0 0
82.00 FXY1431J82 7.70 0.00 7.90 112.0 8.50 189.0 0.0 0
82.50 FXY1424J82.5 7.20 0.00 7.40 95.0 8.10 173.0 0.0 0
82.50 FXY1431J82.5 7.20 0.00 7.40 112.0 8.00 189.0 0.0 0
83.00 FXY1424J83 6.50 0.00 5.80 10.0 7.30 601.0 0.0 0
83.00 FXY1431J83 6.70 0.00 6.90 112.0 7.50 189.0 0.0 0
83.50 FXY1424J83.5 6.00 0.00 6.40 96.0 7.10 176.0 0.0 0
83.50 FXY1431J83.5 6.20 0.00 6.40 112.0 7.00 189.0 0.0 0
84.00 FXY1424J84 5.50 0.00 5.60 123.0 6.60 189.0 0.0 0
84.00 FXY1431J84 5.70 0.00 5.90 112.0 6.50 189.0 0.0 0
84.50 FXY1424J84.5 5.10 0.00 4.30 10.0 5.90 500.0 0.0 0
84.50 FXY1431J84.5 5.20 0.00 5.40 112.0 6.00 189.0 0.0 0
85.00 FXY1424J85 4.80 0.00 3.80 10.0 5.30 601.0 0.0 0
85.00 FXY1431J85 4.70 0.00 4.90 112.0 5.50 189.0 0.0 0
85.50 FXY1424J85.5 4.30 0.00 4.40 171.0 4.90 507.0 0.0 0
85.50 FXY1431J85.5 2.30 0.00 4.40 177.0 4.90 560.0 0.0 0
86.00 FXY1424J86 3.80 0.00 3.90 171.0 4.40 516.0 0.0 0
86.00 FXY1431J86 3.70 0.00 3.90 176.0 4.40 498.0 0.0 0
86.50 FXY1424J86.5 5.70 2.40 3.40 193.0 3.90 504.0 10.0 0
86.50 FXY1431J86.5 3.20 0.00 3.40 220.0 3.90 544.0 0.0 0
87.00 FXY1424J87 5.20 2.60 2.90 217.0 3.40 571.0 10.0 10
87.00 FXY1431J87 2.75 0.00 2.95 435.0 3.40 791.0 0.0 0
87.50 FXY1424J87.5 4.70 2.40 2.40 235.0 2.90 540.0 10.0 0
87.50 FXY1431J87.5 2.25 0.00 2.40 588.0 2.95 846.0 0.0 0
88.00 FXY1424J88 4.20 2.35 1.95 543.0 2.45 880.0 10.0 10
88.00 FXY1431J88 2.15 0.35 2.00 389.0 2.45 792.0 10.0 10
88.50 FXY1424J88.5 3.70 2.35 1.45 592.0 1.95 1150.0 10.0 25
88.50 FXY1431J88.5 1.75 0.25 1.50 502.0 1.80 269.0 10.0 10
89.00 FXY1424J89 2.30 1.50 0.95 291.0 1.45 1143.0 1.0 1
89.00 FXY1431J89 1.15 0.00 1.10 648.0 1.30 671.0 60.0 110
89.50 FXY1424J89.5 0.40 -0.05 0.45 292.0 0.90 1092.0 10.0 8
89.50 FXY1431J89.5 0.83 0.00 0.75 404.0 0.90 870.0 2.0 2
90.00 FXY1424J90 0.10 -0.05 0.05 46.0 0.25 1010.0 2.0 52
90.00 FXY1431J90 0.49 0.00 0.45 770.0 0.60 1035.0 5.0 7
90.50 FXY1424J90.5 1.70 1.65 0.05 41.0 0.05 539.0 22.0 13
90.50 FXY1431J90.5 0.30 0.00 0.25 703.0 0.35 689.0 2.0 14
91.00 FXY1424J91 0.20 0.15 0.15 27.0 0.05 881.0 275.0 278
91.00 FXY1431J91 0.16 0.01 0.10 1525.0 0.25 1395.0 3.0 48
91.50 FXY1424J91.5 0.34 0.29 0.10 824.0 0.05 527.0 3.0 14
91.50 FXY1431J91.5 0.05 0.00 0.05 760.0 0.15 1228.0 0.0 0
92.00 FXY1424J92 0.05 0.00 0.05 52.0 0.05 527.0 1.0 5
92.00 FXY1431J92 0.03 -0.02 0.05 10.0 0.10 606.0 3.0 61
92.50 FXY1424J92.5 0.16 0.11 0.05 1252.0 0.05 508.0 3.0 20
92.50 FXY1431J92.5 0.10 0.05 0.05 605.0 0.05 253.0 1.0 1
93.00 FXY1424J93 0.12 0.07 0.05 61.0 0.05 517.0 1.0 11
93.00 FXY1431J93 0.05 0.00 0.05 778.0 0.05 370.0 20.0 36
93.50 FXY1424J93.5 0.13 0.08 0.10 56.0 0.05 508.0 1.0 1
93.50 FXY1431J93.5 0.05 0.00 0.05 50.0 0.05 617.0 0.0 0
94.00 FXY1424J94 0.10 0.05 0.05 403.0 0.05 508.0 15.0 15
94.00 FXY1431J94 0.15 0.10 0.05 538.0 0.05 483.0 14.0 14
94.50 FXY1424J94.5 0.10 0.05 0.05 29.0 0.05 507.0 2.0 2
94.50 FXY1431J94.5 0.05 0.00 0.10 60.0 0.05 494.0 0.0 0
95.00 FXY1424J95 0.11 0.06 0.05 23.0 0.05 527.0 1.0 2
95.00 FXY1431J95 0.15 0.10 0.05 625.0 0.05 500.0 1.0 1
95.50 FXY1424J95.5 0.05 0.00 0.05 38.0 0.05 527.0 5.0 5
95.50 FXY1431J95.5 0.05 0.00 0.05 63.0 0.05 493.0 0.0 0
96.00 FXY1424J96 0.05 0.00 0.05 1.0 0.05 527.0 0.0 0
96.00 FXY1431J96 0.05 0.00 0.05 39.0 0.05 494.0 0.0 0
96.50 FXY1424J96.5 0.05 0.00 0.05 10.0 0.05 527.0 0.0 0
96.50 FXY1431J96.5 0.05 0.00 0.05 10.0 0.05 494.0 0.0 0
97.00 FXY1424J97 0.05 0.00 0.05 20.0 0.05 510.0 0.0 0
97.00 FXY1431J97 0.05 0.00 0.05 10.0 0.05 495.0 0.0 0
97.50 FXY1424J97.5 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
97.50 FXY1431J97.5 0.05 0.00 0.00 0.0 0.05 495.0 0.0 0
98.00 FXY1424J98 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
98.00 FXY1431J98 0.05 0.00 0.00 0.0 0.05 495.0 0.0 0
98.50 FXY1424J98.5 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
99.00 FXY1424J99 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
99.00 FXY1431J99 0.05 0.00 0.00 0.0 0.05 495.0 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 0.05 510.0 0.0 0
100.00 FXY1431J100 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
101.00 FXY1424J101 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
101.00 FXY1431J101 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
102.00 FXY1424J102 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
102.00 FXY1431J102 0.05 0.00 0.00 0.0 0.05 497.0 0.0 0
103.00 FXY1424J103 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
103.00 FXY1431J103 0.05 0.00 0.00 0.0 0.05 497.0 0.0 0
104.00 FXY1424J104 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
104.00 FXY1431J104 0.05 0.00 0.00 0.0 0.05 497.0 0.0 0
105.00 FXY1424J105 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
105.00 FXY1431J105 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
106.00 FXY1424J106 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
106.00 FXY1431J106 0.05 0.00 0.00 0.0 0.05 480.0 0.0 0
107.00 FXY1424J107 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
107.00 FXY1431J107 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
108.00 FXY1424J108 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
109.00 FXY1424J109 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
110.00 FXY1424J110 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
111.00 FXY1424J111 0.05 0.00 0.00 0.0 0.05 527.0 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 0.05 181.0 0.0 0
80.00 FXY1431V80 0.05 0.00 0.00 0.0 0.05 436.0 0.0 0
80.50 FXY1424V80.5 0.05 0.00 0.00 0.0 0.05 181.0 0.0 0
80.50 FXY1431V80.5 0.05 0.00 0.00 0.0 0.05 415.0 0.0 0
81.00 FXY1424V81 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
81.00 FXY1431V81 0.05 0.00 0.00 0.0 0.05 485.0 0.0 0
81.50 FXY1424V81.5 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
81.50 FXY1431V81.5 0.05 0.00 0.00 0.0 0.05 445.0 0.0 0
82.00 FXY1424V82 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
82.00 FXY1431V82 0.05 0.00 0.00 0.0 0.05 482.0 0.0 0
82.50 FXY1424V82.5 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
82.50 FXY1431V82.5 0.05 0.00 0.00 0.0 0.05 468.0 0.0 0
83.00 FXY1424V83 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
83.00 FXY1431V83 0.05 0.00 0.00 0.0 0.05 465.0 0.0 0
83.50 FXY1424V83.5 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
83.50 FXY1431V83.5 0.05 0.00 0.00 0.0 0.05 465.0 0.0 0
84.00 FXY1424V84 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
84.00 FXY1431V84 0.05 0.00 0.00 0.0 0.05 465.0 0.0 0
84.50 FXY1424V84.5 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0
84.50 FXY1431V84.5 0.03 -0.02 0.00 0.0 0.05 436.0 1.0 1
85.00 FXY1424V85 0.05 0.00 0.00 0.0 0.05 185.0 4.0 4
85.00 FXY1431V85 0.05 0.00 0.05 35.0 0.05 436.0 10.0 10
85.50 FXY1424V85.5 0.05 0.00 0.05 58.0 0.05 509.0 0.0 0
85.50 FXY1431V85.5 0.01 -0.04 0.05 184.0 0.05 489.0 2.0 3
86.00 FXY1424V86 0.05 0.00 0.05 20.0 0.05 414.0 10.0 10
86.00 FXY1431V86 0.06 0.01 0.05 241.0 0.05 488.0 4.0 8
86.50 FXY1424V86.5 0.10 0.05 0.05 186.0 0.05 536.0 4.0 17
86.50 FXY1431V86.5 0.02 -0.03 0.05 137.0 0.05 512.0 1.0 48
87.00 FXY1424V87 0.15 0.10 0.05 58.0 0.05 453.0 15.0 15
87.00 FXY1431V87 0.01 -0.04 0.05 36.0 0.05 777.0 1.0 1
87.50 FXY1424V87.5 0.05 0.00 0.05 1.0 0.05 880.0 62.0 171
87.50 FXY1431V87.5 0.08 0.03 0.05 356.0 0.05 454.0 2.0 3
88.00 FXY1424V88 0.05 0.00 0.05 54.0 0.05 525.0 1.0 11
88.00 FXY1431V88 0.10 0.05 0.05 168.0 0.05 182.0 1.0 6
88.50 FXY1424V88.5 0.47 0.42 0.05 25.0 0.05 453.0 1.0 22
88.50 FXY1431V88.5 0.22 0.12 0.05 52.0 0.10 521.0 3.0 21
89.00 FXY1424V89 0.03 -0.02 0.05 119.0 0.05 866.0 5.0 105
89.00 FXY1431V89 0.11 0.01 0.05 1079.0 0.15 344.0 3.0 9
89.50 FXY1424V89.5 0.03 -0.02 0.05 619.0 0.05 545.0 3.0 3
89.50 FXY1431V89.5 0.25 0.00 0.20 748.0 0.30 702.0 21.0 26
90.00 FXY1424V90 0.05 -0.05 0.10 386.0 0.05 706.0 22.0 45
90.00 FXY1431V90 0.33 -0.17 0.35 1114.0 0.50 531.0 3.0 36
90.50 FXY1424V90.5 0.27 -0.13 0.20 495.0 0.55 568.0 3.0 16
90.50 FXY1431V90.5 0.70 0.00 0.65 663.0 0.80 597.0 0.0 0
91.00 FXY1424V91 0.25 -0.50 0.60 1051.0 1.05 631.0 1.0 27
91.00 FXY1431V91 0.55 -0.50 1.00 735.0 1.20 375.0 3.0 7
91.50 FXY1424V91.5 0.50 -0.75 1.10 1043.0 1.55 614.0 1.0 15
91.50 FXY1431V91.5 0.80 -0.65 1.40 735.0 1.60 300.0 10.0 13
92.00 FXY1424V92 1.20 -0.55 1.60 775.0 2.05 621.0 6.0 6
92.00 FXY1431V92 1.30 -0.50 1.65 1139.0 2.10 290.0 5.0 10
92.50 FXY1424V92.5 1.65 -0.35 2.00 1226.0 2.55 673.0 5.0 5
92.50 FXY1431V92.5 2.15 0.00 2.15 721.0 2.65 564.0 0.0 0
93.00 FXY1424V93 2.30 -0.20 2.35 1096.0 3.10 388.0 10.0 10
93.00 FXY1431V93 1.30 -1.30 2.65 1015.0 3.10 566.0 5.0 5
93.50 FXY1424V93.5 1.90 -1.10 3.10 828.0 3.60 300.0 5.0 5
93.50 FXY1431V93.5 3.10 0.00 3.10 773.0 3.60 616.0 0.0 0
94.00 FXY1424V94 3.50 0.00 3.30 371.0 4.10 330.0 0.0 0
94.00 FXY1431V94 3.50 0.00 3.60 784.0 4.10 585.0 0.0 0
94.50 FXY1424V94.5 3.00 -1.00 3.90 371.0 4.60 327.0 10.0 10
94.50 FXY1431V94.5 4.00 0.00 4.00 938.0 4.60 532.0 0.0 0
95.00 FXY1424V95 3.40 -1.30 4.50 1048.0 5.10 310.0 10.0 3
95.00 FXY1431V95 4.50 0.00 4.50 568.0 5.20 219.0 0.0 0
95.50 FXY1424V95.5 3.00 -2.00 5.00 638.0 5.60 167.0 10.0 10
95.50 FXY1431V95.5 5.00 0.00 5.00 178.0 5.70 179.0 0.0 0
96.00 FXY1424V96 4.50 -0.80 5.30 145.0 6.30 74.0 20.0 0
96.00 FXY1431V96 5.50 0.00 5.50 178.0 6.20 179.0 0.0 0
96.50 FXY1424V96.5 5.00 -0.80 5.80 135.0 6.80 218.0 20.0 0
96.50 FXY1431V96.5 6.00 0.00 6.10 591.0 6.70 329.0 0.0 15
97.00 FXY1424V97 6.30 0.00 6.30 135.0 7.30 218.0 0.0 0
97.00 FXY1431V97 5.50 -1.00 6.50 162.0 7.20 227.0 10.0 0
97.50 FXY1424V97.5 5.00 -1.80 6.90 676.0 7.90 536.0 10.0 10
97.50 FXY1431V97.5 7.00 0.00 7.00 178.0 7.70 179.0 0.0 0
98.00 FXY1424V98 5.50 -1.80 7.50 542.0 8.10 167.0 10.0 10
98.00 FXY1431V98 7.50 0.00 7.50 173.0 8.20 245.0 0.0 0
98.50 FXY1424V98.5 6.00 -1.80 8.10 423.0 8.70 290.0 10.0 10
99.00 FXY1424V99 6.50 -1.80 8.50 591.0 9.10 198.0 10.0 10
99.00 FXY1431V99 8.50 0.00 8.50 162.0 9.20 224.0 0.0 0
99.50 FXY1424V99.5 7.00 -1.80 9.00 573.0 9.70 245.0 10.0 10
100.00 FXY1424V100 7.50 -1.80 9.50 563.0 10.10 198.0 10.0 10
100.00 FXY1431V100 9.50 0.00 9.50 173.0 10.20 245.0 0.0 0
101.00 FXY1424V101 8.50 -1.60 10.10 487.0 11.30 401.0 10.0 10
101.00 FXY1431V101 10.50 0.00 10.50 162.0 11.30 218.0 0.0 0
102.00 FXY1424V102 9.50 -1.60 11.50 529.0 12.10 167.0 10.0 10
102.00 FXY1431V102 11.50 0.00 11.50 168.0 12.30 218.0 0.0 0
103.00 FXY1424V103 12.10 0.00 11.90 125.0 13.60 224.0 0.0 0
103.00 FXY1431V103 12.50 0.00 12.50 162.0 13.30 218.0 0.0 0
104.00 FXY1424V104 13.00 0.00 12.80 105.0 14.80 163.0 0.0 0
104.00 FXY1431V104 13.40 0.00 13.50 132.0 14.30 190.0 0.0 0
105.00 FXY1424V105 14.00 0.00 13.80 105.0 15.80 175.0 0.0 0
105.00 FXY1431V105 14.40 0.00 14.50 105.0 15.30 190.0 0.0 0
106.00 FXY1424V106 15.00 0.00 14.80 105.0 16.80 175.0 0.0 0
106.00 FXY1431V106 15.40 0.00 15.50 132.0 16.30 190.0 0.0 0
107.00 FXY1424V107 16.00 0.00 15.80 105.0 17.80 175.0 0.0 0
107.00 FXY1431V107 16.50 0.00 16.50 506.0 17.30 330.0 0.0 0
108.00 FXY1424V108 17.00 0.00 16.80 105.0 18.80 175.0 0.0 0
109.00 FXY1424V109 18.00 0.00 17.80 105.0 19.80 175.0 0.0 0
110.00 FXY1424V110 19.00 0.00 18.80 105.0 20.80 175.0 0.0 0
111.00 FXY1424V111 20.10 0.00 20.40 417.0 21.10 198.0 0.0 0