$100.82 -0.06 (-0.06%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 100.82
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.06%)
Prev Close: 100.88
Open: 101.28
Bid: 98.00
Ask: 101.01
Options:

Call Options: FBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 FBT1420L75 23.50 0.00 23.40 10.0 27.70 31.0 0.0 0
79.00 FBT1420L79 19.70 0.00 19.70 31.0 23.30 31.0 0.0 0
80.00 FBT1420L80 18.70 0.00 18.70 31.0 22.30 31.0 0.0 0
81.00 FBT1420L81 17.70 0.00 17.70 31.0 21.30 31.0 0.0 0
82.00 FBT1420L82 16.70 0.00 16.70 31.0 20.50 31.0 0.0 0
83.00 FBT1420L83 15.60 0.00 15.40 42.0 19.50 31.0 0.0 0
84.00 FBT1420L84 14.60 0.00 14.70 10.0 18.50 31.0 0.0 0
85.00 FBT1420L85 13.60 0.00 13.80 31.0 17.50 31.0 0.0 0
86.00 FBT1420L86 12.60 0.00 12.80 31.0 16.50 31.0 0.0 0
87.00 FBT1420L87 11.70 0.00 11.80 31.0 15.60 31.0 0.0 0
88.00 FBT1420L88 10.70 0.00 10.50 42.0 14.60 31.0 0.0 0
89.00 FBT1420L89 9.80 0.00 9.90 31.0 13.60 31.0 0.0 0
90.00 FBT1420L90 8.80 0.00 8.90 10.0 12.70 31.0 0.0 0
91.00 FBT1420L91 8.00 0.00 7.80 10.0 11.70 32.0 0.0 0
92.00 FBT1420L92 7.10 0.00 6.90 40.0 10.90 36.0 0.0 0
93.00 FBT1420L93 6.20 0.00 6.10 40.0 10.00 36.0 0.0 0
94.00 FBT1420L94 5.60 0.00 5.30 40.0 9.00 36.0 0.0 0
95.00 FBT1420L95 6.20 1.70 4.50 42.0 8.30 36.0 5.0 5
96.00 FBT1420L96 3.60 0.00 3.50 53.0 7.30 36.0 0.0 0
97.00 FBT1420L97 3.40 0.00 2.80 62.0 6.60 36.0 0.0 0
98.00 FBT1420L98 3.00 0.70 2.40 64.0 5.90 47.0 1.0 1
99.00 FBT1420L99 2.71 1.31 1.80 62.0 5.20 47.0 15.0 15
100.00 FBT1420L100 0.70 0.00 1.90 41.0 4.60 36.0 0.0 0
105.00 FBT1420L105 0.35 0.00 0.75 10.0 1.20 35.0 0.0 0
110.00 FBT1420L110 0.80 0.00 0.15 10.0 1.20 36.0 0.0 0

Put Options: FBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 FBT1420X75 2.25 0.00 0.15 11.0 2.25 32.0 0.0 0
79.00 FBT1420X79 2.30 0.00 0.10 11.0 2.25 42.0 0.0 0
80.00 FBT1420X80 2.30 0.00 0.10 11.0 2.25 42.0 0.0 0
81.00 FBT1420X81 2.30 0.00 0.15 11.0 2.25 42.0 0.0 0
82.00 FBT1420X82 2.30 0.00 0.20 11.0 2.25 42.0 0.0 0
83.00 FBT1420X83 2.35 0.00 0.25 11.0 2.30 36.0 0.0 0
84.00 FBT1420X84 0.50 0.00 0.05 11.0 0.50 31.0 0.0 0
85.00 FBT1420X85 2.40 0.00 0.05 11.0 2.30 36.0 0.0 0
86.00 FBT1420X86 0.05 0.00 0.05 11.0 2.35 36.0 0.0 0
87.00 FBT1420X87 0.10 0.00 0.10 11.0 2.35 36.0 0.0 0
88.00 FBT1420X88 0.15 0.00 0.05 11.0 2.40 36.0 0.0 0
89.00 FBT1420X89 0.20 0.00 0.10 11.0 2.40 36.0 0.0 0
90.00 FBT1420X90 0.30 0.00 0.15 11.0 1.60 2.0 0.0 0
91.00 FBT1420X91 0.40 0.00 0.10 11.0 2.50 36.0 0.0 0
92.00 FBT1420X92 0.10 0.00 0.25 11.0 2.60 36.0 0.0 0
93.00 FBT1420X93 0.20 0.00 0.35 11.0 2.70 36.0 0.0 0
94.00 FBT1420X94 0.10 0.00 0.50 11.0 2.80 36.0 0.0 0
95.00 FBT1420X95 1.05 0.00 0.50 11.0 2.00 39.0 0.0 0
96.00 FBT1420X96 1.25 0.00 0.80 11.0 3.10 36.0 0.0 0
97.00 FBT1420X97 1.40 0.00 1.00 11.0 3.30 60.0 3.0 38
98.00 FBT1420X98 2.50 0.60 1.25 11.0 3.50 44.0 1.0 2
99.00 FBT1420X99 0.10 0.00 1.50 11.0 3.80 43.0 0.0 0
100.00 FBT1420X100 0.60 0.00 0.05 42.0 4.10 55.0 0.0 0
105.00 FBT1420X105 3.50 0.00 3.10 52.0 6.60 59.0 0.0 0
110.00 FBT1420X110 8.20 0.00 7.70 31.0 11.50 33.0 0.0 0