Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FXY Feb 20 2010 90.00 21.20 — — 21.20 21.20 20.40 21.10 22 —
FXY Feb 20 2010 91.00 20.20 — — 20.20 20.20 19.40 20.10 4 —
FXY Feb 20 2010 92.00 — — — — — 18.40 19.10 — —
FXY Feb 20 2010 93.00 — — — — — 17.40 18.10 — —
FXY Feb 20 2010 94.00 — — — — — 16.40 17.10 — —
FXY Feb 20 2010 95.00 — — — — — 15.40 16.10 — —
FXY Feb 20 2010 96.00 — — — — — 14.40 15.10 — —
FXY Feb 20 2010 97.00 — — — — — 13.40 14.10 — —
FXY Feb 20 2010 98.00 — — — — — 12.40 13.10 — —
FXY Feb 20 2010 99.00 — — — — — 11.40 12.10 — —
FXY Feb 20 2010 100.00 — — — — — 10.40 11.10 — —
FXY Feb 20 2010 101.00 — — — — — 9.40 10.10 — —
FXY Feb 20 2010 102.00 — — — — — 8.40 9.10 — —
FXY Feb 20 2010 103.00 8.20 2.20 36.67 8.20 8.20 7.40 8.10 8 11
FXY Feb 20 2010 104.00 5.10 — — 5.10 5.10 6.40 7.10 — 25
FXY Feb 20 2010 105.00 6.49 3.74 136.00 6.49 6.20 5.40 6.10 31 22
FXY Feb 20 2010 106.00 5.47 2.37 76.45 5.47 5.47 4.40 5.10 1 55
FXY Feb 20 2010 107.00 2.40 -0.80 -25.00 2.40 2.40 3.50 4.10 30 29
FXY Feb 20 2010 108.00 3.30 -0.60 -15.38 3.30 3.30 2.75 3.10 8 72
FXY Feb 20 2010 109.00 1.30 0.16 14.04 1.30 1.30 1.85 2.10 2 123
FXY Feb 20 2010 110.00 1.70 0.01 0.59 1.70 1.70 1.20 1.40 2 128
FXY Feb 20 2010 111.00 0.90 -0.15 -14.29 0.90 0.90 0.75 0.90 20 679
FXY Feb 20 2010 112.00 0.60 -0.15 -20.00 0.60 0.55 0.40 0.55 21 562
FXY Feb 20 2010 113.00 0.45 0.20 80.00 0.45 0.45 0.20 0.35 50 130
FXY Feb 20 2010 114.00 0.46 0.01 2.22 0.46 0.45 0.10 0.20 15 15
FXY Feb 20 2010 115.00 — — — — — 0.05 0.15 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FXY Feb 20 2010 90.00 — — — — — — 0.10 — —
FXY Feb 20 2010 91.00 — — — — — — 0.10 — —
FXY Feb 20 2010 92.00 — — — — — — 0.10 — —
FXY Feb 20 2010 93.00 — — — — — — 0.10 — —
FXY Feb 20 2010 94.00 — — — — — — 0.10 — —
FXY Feb 20 2010 95.00 — — — — — — 0.10 — —
FXY Feb 20 2010 96.00 — — — — — — 0.10 — —
FXY Feb 20 2010 97.00 — — — — — 0.05 0.10 — —
FXY Feb 20 2010 98.00 — — — — — 0.05 0.10 — —
FXY Feb 20 2010 99.00 — — — — — 0.05 0.10 — —
FXY Feb 20 2010 100.00 — — — — — 0.05 0.10 — —
FXY Feb 20 2010 101.00 — — — — — 0.10 0.10 — —
FXY Feb 20 2010 102.00 0.12 -0.22 -64.71 0.12 0.12 0.05 0.10 1 1
FXY Feb 20 2010 103.00 — — — — — 0.05 0.10 — —
FXY Feb 20 2010 104.00 0.04 -0.46 -92.00 0.04 0.04 0.05 0.10 15 29
FXY Feb 20 2010 105.00 0.34 -0.02 -5.56 0.34 0.34 0.05 0.10 10 44
FXY Feb 20 2010 106.00 0.05 -0.20 -80.00 0.10 0.05 0.05 0.10 14 197
FXY Feb 20 2010 107.00 0.10 — — 0.10 0.10 0.05 0.15 10 78
FXY Feb 20 2010 108.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.20 3 1,250
FXY Feb 20 2010 109.00 0.35 0.03 9.38 0.35 0.35 0.20 0.40 1 94
FXY Feb 20 2010 110.00 0.60 -0.25 -29.41 0.65 0.60 0.55 0.70 77 101
FXY Feb 20 2010 111.00 1.20 0.15 14.29 1.20 1.15 1.00 1.20 12 135
FXY Feb 20 2010 112.00 1.60 -2.10 -56.76 1.60 1.60 1.65 1.90 10 11
FXY Feb 20 2010 113.00 2.55 0.20 8.51 2.75 2.55 2.45 2.75 22 40
FXY Feb 20 2010 114.00 — — — — — 3.10 3.80 — —
FXY Feb 20 2010 115.00 — — — — — 4.00 4.70 — —
Return to Top