$82.54 +0.23 (0.28%) CurrencyShares Shs Japanese Yen Index Fund - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 82.54
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.23 (0.28%)
Prev Close: 82.31
Open: 82.46
Bid: 82.52
Ask: 82.54
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.50 FXY1428K75.5 6.30 0.00 6.70 70.0 7.40 75.0 0.0 0
76.00 FXY1428K76 5.80 0.00 6.20 211.0 6.90 226.0 0.0 0
76.50 FXY1428K76.5 5.30 0.00 5.70 211.0 6.40 230.0 0.0 0
77.00 FXY1428K77 4.90 0.00 5.20 211.0 5.90 226.0 0.0 0
77.50 FXY1428K77.5 4.50 0.00 4.70 211.0 5.40 226.0 0.0 0
78.00 FXY1428K78 3.90 0.00 4.20 262.0 4.90 264.0 0.0 0
78.50 FXY1428K78.5 6.00 2.60 3.70 262.0 4.40 264.0 30.0 0
79.00 FXY1428K79 2.90 0.00 3.20 264.0 3.90 262.0 0.0 0
79.50 FXY1428K79.5 2.60 0.00 2.75 445.0 3.40 515.0 0.0 0
80.00 FXY1428K80 2.10 0.00 2.25 769.0 2.75 362.0 0.0 0
80.50 FXY1428K80.5 1.60 0.00 1.80 785.0 2.25 728.0 0.0 0
81.00 FXY1428K81 2.75 1.70 1.35 622.0 1.75 617.0 10.0 10
81.50 FXY1428K81.5 0.80 0.00 0.85 1343.0 1.25 1321.0 8.0 68
82.00 FXY1428K82 0.50 0.00 0.45 819.0 0.75 1355.0 18.0 36
82.50 FXY1428K82.5 0.40 0.15 0.25 310.0 0.35 1160.0 22.0 86
83.00 FXY1428K83 0.08 0.00 0.10 31.0 0.15 792.0 100.0 159
83.50 FXY1428K83.5 0.15 0.05 0.10 842.0 0.10 1450.0 11.0 38
84.00 FXY1428K84 0.45 0.40 0.05 60.0 0.05 616.0 20.0 27
84.50 FXY1428K84.5 0.30 0.25 0.05 198.0 0.05 899.0 2.0 82
85.00 FXY1428K85 0.05 0.00 0.05 1.0 0.05 440.0 1.0 5
85.50 FXY1428K85.5 0.06 0.01 0.05 1506.0 0.05 1000.0 10.0 127
86.00 FXY1428K86 0.02 -0.03 0.05 171.0 0.05 472.0 10.0 12
86.50 FXY1428K86.5 0.05 0.00 0.05 574.0 0.05 480.0 0.0 0
87.00 FXY1428K87 0.05 0.00 0.05 96.0 0.05 487.0 0.0 0
87.50 FXY1428K87.5 0.05 0.00 0.05 86.0 0.05 490.0 0.0 10
88.00 FXY1428K88 0.05 0.00 0.05 70.0 0.05 527.0 0.0 0
88.50 FXY1428K88.5 0.03 -0.02 0.05 68.0 0.05 499.0 10.0 1
89.00 FXY1428K89 0.05 0.00 0.05 109.0 0.05 465.0 0.0 0
89.50 FXY1428K89.5 0.05 0.00 0.05 150.0 0.05 493.0 0.0 0
90.00 FXY1428K90 0.05 0.00 0.05 1301.0 0.05 469.0 0.0 0
90.50 FXY1428K90.5 1.80 1.75 0.05 70.0 0.05 501.0 2.0 1
91.00 FXY1428K91 0.05 0.00 0.15 427.0 0.05 527.0 0.0 0
91.50 FXY1428K91.5 0.05 0.00 0.10 300.0 0.05 501.0 0.0 0
92.00 FXY1428K92 0.05 0.00 0.05 1035.0 0.05 472.0 0.0 0
92.50 FXY1428K92.5 0.35 0.30 0.05 172.0 0.05 415.0 3.0 3
93.00 FXY1428K93 0.03 -0.02 0.05 43.0 0.05 473.0 1.0 1
93.50 FXY1428K93.5 0.05 0.00 0.05 28.0 0.05 503.0 0.0 0
94.00 FXY1428K94 0.05 0.00 0.05 20.0 0.05 539.0 0.0 0
94.50 FXY1428K94.5 0.05 0.00 0.05 10.0 0.05 539.0 0.0 0
95.00 FXY1428K95 0.05 0.00 0.05 413.0 0.05 539.0 0.0 0
95.50 FXY1428K95.5 0.05 0.00 0.05 36.0 0.05 535.0 0.0 0
96.00 FXY1428K96 0.05 0.00 0.05 47.0 0.05 535.0 0.0 0
96.50 FXY1428K96.5 0.05 0.00 0.05 33.0 0.05 539.0 0.0 0
97.00 FXY1428K97 0.05 0.00 0.05 88.0 0.05 536.0 0.0 0
98.00 FXY1428K98 0.05 0.00 0.05 283.0 0.05 536.0 0.0 0
99.00 FXY1428K99 0.05 0.00 0.05 54.0 0.05 529.0 0.0 0
100.00 FXY1428K100 0.05 0.00 0.05 29.0 0.05 144.0 0.0 0
101.00 FXY1428K101 0.05 0.00 0.00 0.0 0.05 144.0 0.0 0
102.00 FXY1428K102 0.05 0.00 0.00 0.0 0.05 144.0 0.0 0
103.00 FXY1428K103 0.05 0.00 0.00 0.0 0.05 241.0 0.0 0
104.00 FXY1428K104 0.05 0.00 0.00 0.0 0.05 237.0 0.0 0
105.00 FXY1428K105 0.05 0.00 0.00 0.0 0.05 237.0 0.0 0
106.00 FXY1428K106 0.05 0.00 0.00 0.0 0.05 237.0 0.0 0
107.00 FXY1428K107 0.05 0.00 0.00 0.0 0.05 211.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.50 FXY1428W75.5 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
76.00 FXY1428W76 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
76.50 FXY1428W76.5 0.05 0.00 0.00 0.0 0.05 501.0 0.0 0
77.00 FXY1428W77 0.05 0.00 0.00 0.0 0.05 511.0 0.0 0
77.50 FXY1428W77.5 0.05 0.00 0.00 0.0 0.05 535.0 0.0 0
78.00 FXY1428W78 0.05 0.00 0.00 0.0 0.05 501.0 0.0 0
78.50 FXY1428W78.5 0.05 0.00 0.00 0.0 0.05 535.0 0.0 0
79.00 FXY1428W79 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
79.50 FXY1428W79.5 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
80.00 FXY1428W80 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
80.50 FXY1428W80.5 0.05 0.00 0.05 55.0 0.05 524.0 55.0 55
81.00 FXY1428W81 0.10 0.00 0.05 443.0 0.05 936.0 5.0 5
81.50 FXY1428W81.5 0.17 0.12 0.05 545.0 0.05 780.0 10.0 10
82.00 FXY1428W82 0.25 0.00 0.05 399.0 0.15 1593.0 57.0 137
82.50 FXY1428W82.5 0.25 -0.20 0.20 606.0 0.30 899.0 18.0 90
83.00 FXY1428W83 0.55 -0.20 0.45 678.0 0.70 1453.0 39.0 127
83.50 FXY1428W83.5 0.69 -0.51 0.85 678.0 1.15 1308.0 20.0 20
84.00 FXY1428W84 1.23 -0.37 1.30 1311.0 1.60 994.0 20.0 72
84.50 FXY1428W84.5 2.25 0.00 1.80 1269.0 2.20 1651.0 60.0 30
85.00 FXY1428W85 1.29 -1.26 2.30 744.0 2.75 902.0 20.0 11
85.50 FXY1428W85.5 3.10 0.00 2.75 366.0 3.10 295.0 0.0 0
86.00 FXY1428W86 1.45 -2.15 3.20 114.0 3.60 70.0 4.0 14
86.50 FXY1428W86.5 3.90 0.00 3.70 114.0 4.10 70.0 0.0 0
87.00 FXY1428W87 3.40 -1.00 4.20 113.0 4.60 70.0 1.0 10
87.50 FXY1428W87.5 4.90 0.00 4.70 237.0 5.30 252.0 0.0 0
88.00 FXY1428W88 2.81 -2.49 5.20 237.0 5.90 252.0 1.0 2
88.50 FXY1428W88.5 5.80 0.00 5.70 237.0 6.40 252.0 0.0 0
89.00 FXY1428W89 4.14 -2.16 6.20 237.0 6.90 252.0 1.0 2
89.50 FXY1428W89.5 6.80 0.00 6.70 237.0 7.40 252.0 0.0 0
90.00 FXY1428W90 5.00 -2.30 7.20 237.0 7.90 252.0 4.0 3
90.50 FXY1428W90.5 8.00 0.00 7.70 223.0 8.40 252.0 0.0 0
91.00 FXY1428W91 6.11 -2.19 8.20 237.0 8.90 252.0 1.0 1
91.50 FXY1428W91.5 1.80 -7.00 8.70 206.0 9.20 191.0 2.0 2
92.00 FXY1428W92 7.50 -1.90 9.20 223.0 9.90 252.0 2.0 3
92.50 FXY1428W92.5 9.80 0.00 9.70 237.0 10.40 252.0 0.0 0
93.00 FXY1428W93 10.20 0.00 10.00 255.0 11.00 263.0 0.0 0
93.50 FXY1428W93.5 9.36 -1.34 10.60 673.0 11.40 742.0 1.0 18
94.00 FXY1428W94 11.20 0.00 11.00 100.0 12.00 100.0 0.0 0
94.50 FXY1428W94.5 11.90 0.00 11.50 100.0 12.50 100.0 0.0 0
95.00 FXY1428W95 12.20 0.00 12.00 100.0 13.00 70.0 0.0 0
95.50 FXY1428W95.5 12.70 0.00 12.50 100.0 13.50 70.0 0.0 0
96.00 FXY1428W96 13.20 0.00 13.00 100.0 14.00 70.0 0.0 0
96.50 FXY1428W96.5 13.70 0.00 13.50 100.0 14.50 70.0 0.0 0
97.00 FXY1428W97 4.70 -9.50 14.00 100.0 15.00 70.0 10.0 10
98.00 FXY1428W98 15.20 0.00 15.00 100.0 16.00 70.0 0.0 0
99.00 FXY1428W99 16.20 0.00 16.00 100.0 17.00 70.0 0.0 0
100.00 FXY1428W100 17.20 0.00 17.00 100.0 18.00 70.0 0.0 0
101.00 FXY1428W101 18.20 0.00 18.00 100.0 19.00 70.0 0.0 0
102.00 FXY1428W102 19.20 0.00 19.00 100.0 20.00 70.0 0.0 0
103.00 FXY1428W103 20.20 0.00 19.90 100.0 21.10 70.0 0.0 0
104.00 FXY1428W104 21.20 0.00 20.90 100.0 22.10 70.0 0.0 0
105.00 FXY1428W105 22.20 0.00 21.90 100.0 23.10 70.0 0.0 0
106.00 FXY1428W106 23.20 0.00 22.90 100.0 24.10 70.0 0.0 0
107.00 FXY1428W107 24.20 0.00 23.90 100.0 25.10 70.0 0.0 0