CURRENCYSHARES JAPANESE YEN TR $102.71


18/6/2013 04:18 PM  |  NYSEARCA : FXY  |  Industries :
Last Trade: 102.71
Trade Time: Jun 18 4:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 102.71
Open: 0.00
Bid: 102.86
Ask: 103.19
Get Trend Analysis Icon Get FXY Trend Analysis - it has underperformed the S&P 500 by 41%
Options:

Call Options: FXY

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 FXY1322F81 0.00 0.00 21.60 71 22.60 115 0 0
82.00 FXY1322F82 0.00 0.00 20.60 71 21.10 15 0 0
83.00 FXY1322F83 20.20 0.00 19.60 69 19.90 15 0 0
84.00 FXY1322F84 0.00 0.00 18.60 71 19.10 15 0 0
85.00 FXY1322F85 17.10 0.00 17.60 69 17.80 15 0 2
86.00 FXY1322F86 12.60 0.00 16.60 69 16.80 15 0 2
87.00 FXY1322F87 15.00 0.00 15.60 69 15.80 15 0 2
88.00 FXY1322F88 0.00 0.00 14.60 71 15.60 115 0 0
89.00 FXY1322F89 6.10 0.00 13.60 71 14.10 15 0 19
90.00 FXY1322F90 10.90 0.00 12.60 185 12.80 110 0 41
91.00 FXY1322F91 4.30 0.00 11.60 15 12.10 23 0 0
92.00 FXY1322F92 6.62 0.00 10.60 26 10.80 27 0 10
93.00 FXY1322F93 7.20 0.00 9.60 26 9.80 27 0 1
94.00 FXY1322F94 8.59 0.00 8.60 98 8.80 110 0 747
95.00 FXY1322F95 7.44 0.00 7.60 469 7.80 372 0 1,850
96.00 FXY1322F96 6.60 0.00 6.60 644 6.80 383 0 6,764
97.00 FXY1322F97 5.70 0.00 5.60 527 5.80 307 0 1,667
98.00 FXY1322F98 4.87 0.00 4.70 54 4.80 177 0 4,561
99.00 FXY1322F99 3.51 0.00 3.70 80 3.80 111 0 5,712
100.00 FXY1322F100 2.97 0.00 2.75 310 2.90 500 0 2,893
101.00 FXY1322F101 2.00 0.00 1.90 67 2.00 97 0 6,742
102.00 FXY1322F102 1.20 0.00 1.20 90 1.30 844 0 1,065
103.00 FXY1322F103 0.84 0.00 0.65 774 0.80 1515 0 2,074
104.00 FXY1322F104 0.38 0.00 0.35 61 0.45 1416 0 1,405
105.00 FXY1322F105 0.21 0.00 0.15 1443 0.25 1309 0 7,154
106.00 FXY1322F106 0.05 0.00 0.05 1890 0.15 1305 0 3,187
107.00 FXY1322F107 0.08 0.00 0.00 0 0.10 1435 0 1,040
108.00 FXY1322F108 0.07 0.00 0.00 0 0.05 220 0 805
109.00 FXY1322F109 0.10 0.00 0.00 0 0.10 1503 0 2,543
110.00 FXY1322F110 0.07 0.00 0.00 0 0.05 614 0 2,540
111.00 FXY1322F111 0.08 0.00 0.00 0 0.10 1573 0 1,029
112.00 FXY1322F112 0.03 0.00 0.00 0 0.05 971 0 1,385
113.00 FXY1322F113 0.03 0.00 0.00 0 0.10 1768 0 155
114.00 FXY1322F114 0.27 0.00 0.00 0 0.10 1576 0 951
115.00 FXY1322F115 0.02 0.00 0.00 0 0.05 1290 0 3,178
116.00 FXY1322F116 0.02 0.00 0.00 0 0.05 1581 0 613
117.00 FXY1322F117 0.05 0.00 0.00 0 0.10 1689 0 387
118.00 FXY1322F118 0.10 0.00 0.00 0 0.05 1409 0 84
119.00 FXY1322F119 0.10 0.00 0.00 0 0.05 1400 0 204
120.00 FXY1322F120 0.08 0.00 0.00 0 0.05 1360 0 350
121.00 FXY1322F121 0.15 0.00 0.00 0 0.05 1452 0 488
122.00 FXY1322F122 0.05 0.00 0.00 0 0.05 1404 0 240
123.00 FXY1322F123 0.21 0.00 0.00 0 0.05 1248 0 524
124.00 FXY1322F124 0.05 0.00 0.00 0 0.10 2483 0 680
125.00 FXY1322F125 0.05 0.00 0.00 0 0.05 1252 0 629
126.00 FXY1322F126 0.12 0.00 0.00 0 0.05 1247 0 248
127.00 FXY1322F127 0.08 0.00 0.00 0 0.05 1254 0 81
128.00 FXY1322F128 0.35 0.00 0.00 0 0.05 1235 0 153
129.00 FXY1322F129 0.05 0.00 0.00 0 0.05 1239 0 610
130.00 FXY1322F130 0.05 0.00 0.00 0 0.05 1450 0 7,266
131.00 FXY1322F131 0.00 0.00 0.00 0 0.10 2307 0 0
132.00 FXY1322F132 0.00 0.00 0.00 0 0.10 2334 0 0
133.00 FXY1322F133 0.55 0.00 0.00 0 0.05 1252 0 10
134.00 FXY1322F134 0.10 0.00 0.00 0 0.05 1450 0 1
135.00 FXY1322F135 0.00 0.00 0.00 0 0.10 2033 0 0
136.00 FXY1322F136 0.00 0.00 0.00 0 0.10 2278 0 0
137.00 FXY1322F137 0.00 0.00 0.00 0 0.10 2081 0 0
138.00 FXY1322F138 0.00 0.00 0.00 0 0.10 2279 0 0
139.00 FXY1322F139 0.00 0.00 0.00 0 0.10 2330 0 0
140.00 FXY1322F140 0.00 0.00 0.00 0 0.05 1553 0 0
141.00 FXY1322F141 0.00 0.00 0.00 0 0.05 1557 0 0
142.00 FXY1322F142 0.00 0.00 0.00 0 0.05 1764 0 0
143.00 FXY1322F143 0.10 0.00 0.00 0 0.05 1582 0 1
144.00 FXY1322F144 0.00 0.00 0.00 0 0.05 1477 0 0
145.00 FXY1322F145 0.00 0.00 0.00 0 0.05 1757 0 0

Put Options: FXY

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 FXY1322R81 0.03 0.00 0.00 0 0.05 693 0 10
82.00 FXY1322R82 0.05 0.00 0.00 0 0.10 1460 0 217
83.00 FXY1322R83 0.05 0.00 0.00 0 0.05 596 0 114
84.00 FXY1322R84 0.04 0.00 0.00 0 0.05 591 0 26
85.00 FXY1322R85 0.10 0.00 0.00 0 0.10 1594 0 717
86.00 FXY1322R86 0.05 0.00 0.00 0 0.05 714 0 654
87.00 FXY1322R87 0.07 0.00 0.00 0 0.05 676 0 206
88.00 FXY1322R88 0.01 0.00 0.00 0 0.05 729 0 39
89.00 FXY1322R89 0.01 0.00 0.00 0 0.05 708 0 443
90.00 FXY1322R90 0.01 0.00 0.00 0 0.05 730 0 713
91.00 FXY1322R91 0.04 0.00 0.00 0 0.05 746 0 321
92.00 FXY1322R92 0.05 0.00 0.00 0 0.10 1680 0 2,556
93.00 FXY1322R93 0.01 0.00 0.00 0 0.05 724 0 3,817
94.00 FXY1322R94 0.01 0.00 0.00 0 0.05 581 0 5,947
95.00 FXY1322R95 0.05 0.00 0.00 0 0.05 751 0 11,365
96.00 FXY1322R96 0.02 0.00 0.00 0 0.05 649 0 2,825
97.00 FXY1322R97 0.05 0.00 0.00 0 0.05 802 0 6,050
98.00 FXY1322R98 0.01 0.00 0.00 0 0.05 175 0 5,639
99.00 FXY1322R99 0.05 0.00 0.05 309 0.10 637 0 2,810
100.00 FXY1322R100 0.08 0.00 0.10 81 0.15 375 0 9,420
101.00 FXY1322R101 0.25 0.00 0.20 1909 0.25 249 0 1,560
102.00 FXY1322R102 0.52 0.00 0.50 539 0.55 101 0 2,061
103.00 FXY1322R103 1.00 0.00 1.00 298 1.05 404 0 1,546
104.00 FXY1322R104 1.65 0.00 1.65 126 1.75 113 0 2,200
105.00 FXY1322R105 2.40 0.00 2.45 156 2.55 88 0 4,330
106.00 FXY1322R106 3.40 0.00 3.30 462 3.50 373 0 1,461
107.00 FXY1322R107 3.84 0.00 4.30 168 4.40 54 0 978
108.00 FXY1322R108 9.70 0.00 5.30 81 5.40 46 0 508
109.00 FXY1322R109 6.70 0.00 6.30 20 6.40 71 0 2,310
110.00 FXY1322R110 6.70 0.00 7.20 291 7.40 96 0 5,246
111.00 FXY1322R111 7.70 0.00 8.20 263 8.40 115 0 873
112.00 FXY1322R112 16.40 0.00 9.20 171 9.40 58 0 1,993
113.00 FXY1322R113 14.17 0.00 10.20 110 10.40 37 0 1,439
114.00 FXY1322R114 17.80 0.00 11.20 115 11.40 159 0 663
115.00 FXY1322R115 11.90 0.00 12.20 110 12.40 36 0 3,875
116.00 FXY1322R116 18.80 0.00 13.20 110 13.40 34 0 79
117.00 FXY1322R117 15.31 0.00 14.20 110 14.50 136 0 629
118.00 FXY1322R118 20.80 0.00 15.20 110 15.40 20 0 116
119.00 FXY1322R119 21.90 0.00 16.20 110 16.40 20 0 110
120.00 FXY1322R120 23.00 0.00 17.20 115 17.40 14 0 212
121.00 FXY1322R121 11.09 0.00 17.90 15 18.40 15 0 10
122.00 FXY1322R122 14.60 0.00 19.20 115 19.40 10 0 84
123.00 FXY1322R123 26.60 0.00 20.20 115 20.50 120 0 58
124.00 FXY1322R124 7.71 0.00 20.90 15 21.60 15 0 11
125.00 FXY1322R125 23.32 0.00 22.20 115 22.40 15 0 626
126.00 FXY1322R126 15.30 0.00 23.20 115 23.40 10 0 73
127.00 FXY1322R127 20.50 0.00 24.20 115 24.40 10 0 40
128.00 FXY1322R128 25.75 0.00 25.00 53 25.40 15 0 3
129.00 FXY1322R129 0.00 0.00 25.40 100 27.00 15 0 0
130.00 FXY1322R130 28.80 0.00 27.20 115 27.40 18 0 6,052
131.00 FXY1322R131 0.00 0.00 27.30 100 29.00 15 0 0
132.00 FXY1322R132 0.00 0.00 28.30 100 30.00 15 0 0
133.00 FXY1322R133 0.00 0.00 29.30 100 31.00 15 0 0
134.00 FXY1322R134 0.00 0.00 30.30 100 32.00 15 0 0
135.00 FXY1322R135 30.33 0.00 32.20 115 32.40 10 0 43
136.00 FXY1322R136 0.00 0.00 32.30 100 34.00 15 0 0
137.00 FXY1322R137 0.00 0.00 33.30 100 35.00 15 0 0
138.00 FXY1322R138 0.00 0.00 34.30 100 36.00 15 0 0
139.00 FXY1322R139 0.00 0.00 35.30 100 37.00 15 0 0
140.00 FXY1322R140 34.50 0.00 37.20 115 37.40 15 0 75
141.00 FXY1322R141 0.00 0.00 37.40 115 38.90 15 0 0
142.00 FXY1322R142 0.00 0.00 38.40 115 39.90 15 0 0
143.00 FXY1322R143 43.90 0.00 40.20 115 40.40 15 0 130
144.00 FXY1322R144 0.00 0.00 40.40 115 41.90 15 0 0
145.00 FXY1322R145 0.00 0.00 41.40 115 42.90 15 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center