$91.19 -0.37 (-0.40%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Sep. 23, 2014 | 04:00 PM
Last Trade: 91.19
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.40%)
Prev Close: 91.55
Open: 90.92
Bid: 89.63
Ask: 92.99
Options:

Call Options: FBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 FBT1418J76 13.00 0.00 13.90 25.0 17.40 25.0 0.0 0
77.00 FBT1418J77 12.00 0.00 12.90 25.0 16.40 25.0 0.0 0
78.00 FBT1418J78 11.00 0.00 11.90 25.0 15.50 25.0 0.0 0
79.00 FBT1418J79 10.00 0.00 10.80 26.0 13.90 25.0 0.0 0
80.00 FBT1418J80 9.10 0.00 9.80 36.0 13.00 25.0 0.0 0
81.00 FBT1418J81 8.10 0.00 8.90 36.0 12.00 21.0 0.0 0
82.00 FBT1418J82 6.80 -0.50 7.90 58.0 11.10 40.0 10.0 10
83.00 FBT1418J83 6.70 0.00 7.00 51.0 10.20 35.0 0.0 0
84.00 FBT1418J84 5.80 0.00 6.10 49.0 9.30 35.0 0.0 0
85.00 FBT1418J85 4.90 0.00 5.20 50.0 8.50 35.0 0.0 0
86.00 FBT1418J86 4.00 0.00 4.30 51.0 7.50 35.0 0.0 0
87.00 FBT1418J87 3.20 0.00 3.50 53.0 6.70 40.0 0.0 0
88.00 FBT1418J88 5.00 2.60 2.75 71.0 5.90 40.0 10.0 10
89.00 FBT1418J89 5.23 3.63 2.00 91.0 5.00 40.0 2.0 12
90.00 FBT1418J90 2.70 1.90 1.40 100.0 4.20 40.0 10.0 10
91.00 FBT1418J91 0.45 0.35 0.85 166.0 3.50 40.0 10.0 10
92.00 FBT1418J92 0.40 0.00 0.35 167.0 3.20 50.0 0.0 0
93.00 FBT1418J93 4.00 3.75 1.45 10.0 2.80 50.0 5.0 5
94.00 FBT1418J94 0.25 0.00 1.00 10.0 2.55 50.0 0.0 0
95.00 FBT1418J95 1.00 0.00 0.70 10.0 2.25 50.0 0.0 0
96.00 FBT1418J96 0.70 0.00 0.45 10.0 2.00 55.0 0.0 0

Put Options: FBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 FBT1418V76 4.80 0.00 0.05 10.0 1.10 57.0 0.0 0
77.00 FBT1418V77 4.10 0.00 0.05 10.0 1.20 55.0 0.0 0
78.00 FBT1418V78 1.20 1.15 0.10 10.0 1.25 55.0 10.0 10
79.00 FBT1418V79 0.10 0.00 0.15 10.0 1.40 57.0 0.0 0
80.00 FBT1418V80 0.20 0.00 0.15 10.0 1.50 57.0 0.0 0
81.00 FBT1418V81 0.25 0.00 0.25 10.0 1.60 57.0 0.0 0
82.00 FBT1418V82 0.30 0.00 0.35 10.0 1.70 47.0 0.0 0
83.00 FBT1418V83 0.70 0.30 0.45 10.0 1.80 47.0 10.0 10
84.00 FBT1418V84 0.50 0.00 0.55 10.0 2.00 47.0 0.0 0
85.00 FBT1418V85 0.65 0.00 0.70 10.0 2.20 55.0 0.0 0
86.00 FBT1418V86 3.30 2.45 0.90 10.0 2.30 55.0 10.0 10
87.00 FBT1418V87 1.00 0.00 1.10 10.0 2.50 50.0 0.0 0
88.00 FBT1418V88 0.10 0.00 1.35 10.0 2.65 50.0 0.0 0
89.00 FBT1418V89 2.05 1.80 1.65 10.0 2.75 50.0 10.0 10
90.00 FBT1418V90 0.15 0.00 0.40 163.0 3.10 50.0 0.0 0
91.00 FBT1418V91 0.15 0.00 0.80 152.0 3.40 55.0 0.0 0
92.00 FBT1418V92 0.30 0.00 1.20 100.0 4.10 52.0 0.0 0
93.00 FBT1418V93 0.70 0.00 1.75 56.0 4.80 52.0 0.0 0
94.00 FBT1418V94 1.40 0.00 2.35 43.0 5.60 52.0 0.0 0
95.00 FBT1418V95 2.20 0.00 3.00 39.0 6.40 52.0 0.0 0
96.00 FBT1418V96 3.00 0.00 3.80 38.0 7.10 47.0 0.0 0