$90.51 -1.27 (-1.38%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 90.51
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.27 (-1.38%)
Prev Close: 91.78
Open: 91.77
Bid: 88.15
Ask: 105.89
Options:

Call Options: FBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 FBT1418J76 14.60 0.00 12.70 26.0 16.90 37.0 0.0 0
77.00 FBT1418J77 13.60 0.00 11.70 26.0 15.90 37.0 0.0 0
78.00 FBT1418J78 12.60 0.00 10.80 29.0 14.60 30.0 0.0 0
79.00 FBT1418J79 11.70 0.00 9.80 26.0 14.10 47.0 0.0 0
80.00 FBT1418J80 10.50 0.00 8.80 26.0 13.10 47.0 0.0 0
81.00 FBT1418J81 9.60 0.00 7.70 48.0 12.10 67.0 0.0 0
82.00 FBT1418J82 6.80 -1.80 7.00 47.0 11.20 50.0 10.0 10
83.00 FBT1418J83 7.80 0.00 6.10 61.0 10.20 72.0 0.0 0
84.00 FBT1418J84 6.80 0.00 5.30 39.0 9.30 52.0 0.0 0
85.00 FBT1418J85 5.60 0.00 4.50 39.0 8.50 52.0 0.0 0
86.00 FBT1418J86 5.00 0.00 3.60 56.0 7.60 72.0 0.0 0
87.00 FBT1418J87 4.10 0.00 2.50 68.0 6.80 52.0 0.0 0
88.00 FBT1418J88 5.00 2.10 2.00 82.0 6.10 52.0 10.0 10
89.00 FBT1418J89 5.23 2.93 1.10 129.0 5.40 50.0 2.0 12
90.00 FBT1418J90 2.70 1.40 0.60 129.0 4.90 61.0 10.0 10
91.00 FBT1418J91 0.45 -0.35 0.90 45.0 3.70 62.0 10.0 10
92.00 FBT1418J92 0.10 0.00 0.40 126.0 3.00 67.0 0.0 0
93.00 FBT1418J93 4.00 3.45 1.35 10.0 4.70 82.0 5.0 5
94.00 FBT1418J94 0.05 0.00 0.95 10.0 4.80 95.0 0.0 0
95.00 FBT1418J95 1.05 0.00 0.60 10.0 2.45 72.0 0.0 0
96.00 FBT1418J96 0.70 0.00 0.30 10.0 1.85 69.0 0.0 0

Put Options: FBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 FBT1418V76 0.65 0.00 0.05 10.0 0.70 54.0 0.0 0
77.00 FBT1418V77 0.75 0.00 0.05 10.0 0.80 57.0 0.0 0
78.00 FBT1418V78 1.20 0.40 0.05 10.0 0.85 55.0 10.0 10
79.00 FBT1418V79 0.90 0.00 0.10 10.0 1.00 69.0 0.0 0
80.00 FBT1418V80 0.05 0.00 0.05 10.0 1.05 60.0 0.0 0
81.00 FBT1418V81 1.10 0.00 0.05 10.0 1.15 60.0 0.0 0
82.00 FBT1418V82 1.20 0.00 0.10 10.0 4.90 125.0 0.0 0
83.00 FBT1418V83 0.70 0.60 0.15 10.0 1.75 71.0 10.0 10
84.00 FBT1418V84 0.20 0.00 0.25 10.0 4.80 123.0 0.0 0
85.00 FBT1418V85 0.25 0.00 0.35 10.0 4.90 95.0 0.0 0
86.00 FBT1418V86 3.30 2.95 0.45 10.0 5.00 95.0 10.0 10
87.00 FBT1418V87 0.50 0.00 0.55 10.0 4.80 82.0 0.0 0
88.00 FBT1418V88 0.60 0.00 0.75 10.0 5.00 82.0 0.0 0
89.00 FBT1418V89 2.05 1.20 1.00 10.0 2.25 35.0 10.0 10
90.00 FBT1418V90 1.10 0.00 1.25 10.0 5.00 65.0 0.0 0
91.00 FBT1418V91 1.30 0.00 0.15 97.0 4.80 60.0 0.0 0
92.00 FBT1418V92 0.25 0.00 0.40 127.0 4.90 63.0 0.0 0
93.00 FBT1418V93 0.20 0.00 1.10 131.0 5.50 52.0 0.0 0
94.00 FBT1418V94 0.60 0.00 1.80 116.0 6.00 50.0 0.0 0
95.00 FBT1418V95 1.20 0.00 2.60 118.0 6.90 65.0 0.0 0
96.00 FBT1418V96 2.20 0.00 3.50 86.0 7.70 65.0 0.0 0