FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund $81.51

down -0.42


25/7/2014 04:00 PM  |  NYSEARCA : FBT
Last Trade: 81.51
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.51 %)
Prev Close: 81.93
Open: 81.66
Bid: 80.25
Ask: 85.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FBT Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: FBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 FBT1416H57 16.70 -6.70 23.60 65.0 25.40 62.0 2.0 2
58.00 FBT1416H58 22.40 0.00 22.50 10.0 24.70 20.0 0.0 0
59.00 FBT1416H59 21.80 0.00 21.50 20.0 23.70 10.0 0.0 0
60.00 FBT1416H60 13.60 -6.80 20.40 20.0 22.70 10.0 2.0 2
61.00 FBT1416H61 19.40 0.00 19.30 20.0 21.60 10.0 0.0 0
62.00 FBT1416H62 18.40 0.00 18.30 20.0 20.60 10.0 0.0 0
63.00 FBT1416H63 17.30 0.00 17.30 20.0 19.60 10.0 0.0 0
64.00 FBT1416H64 16.30 0.00 16.20 20.0 18.60 10.0 0.0 0
65.00 FBT1416H65 13.60 -1.70 15.20 20.0 17.60 10.0 1.0 1
66.00 FBT1416H66 14.30 0.00 14.20 20.0 16.70 10.0 0.0 0
67.00 FBT1416H67 13.30 0.00 13.10 20.0 15.70 10.0 0.0 0
68.00 FBT1416H68 10.60 -1.80 12.30 52.0 14.70 52.0 1.0 3
69.00 FBT1416H69 11.40 0.00 11.10 10.0 14.00 20.0 0.0 0
70.00 FBT1416H70 10.40 0.00 10.10 10.0 13.10 20.0 0.0 0
71.00 FBT1416H71 6.50 -3.00 9.50 40.0 12.40 52.0 3.0 6
72.00 FBT1416H72 3.20 -5.80 8.20 52.0 11.50 52.0 7.0 21
73.00 FBT1416H73 7.90 0.00 7.20 52.0 10.60 52.0 0.0 0
74.00 FBT1416H74 5.10 -1.50 6.30 70.0 9.70 70.0 1.0 12
75.00 FBT1416H75 5.00 -0.60 5.30 50.0 8.80 50.0 10.0 17
76.00 FBT1416H76 4.00 -1.10 4.40 47.0 7.90 50.0 18.0 18
77.00 FBT1416H77 4.00 -0.30 3.50 50.0 7.10 50.0 10.0 30
78.00 FBT1416H78 2.85 0.00 2.75 50.0 6.30 50.0 0.0 0
79.00 FBT1416H79 3.80 1.10 2.20 50.0 5.60 50.0 10.0 10
80.00 FBT1416H80 3.40 1.65 1.40 70.0 4.70 90.0 10.0 31
81.00 FBT1416H81 4.20 3.25 0.75 60.0 3.90 70.0 15.0 38
82.00 FBT1416H82 2.20 2.15 0.30 72.0 3.30 105.0 2.0 2
83.00 FBT1416H83 3.50 3.10 1.50 10.0 3.00 85.0 1.0 1
84.00 FBT1416H84 6.10 5.80 1.10 10.0 2.70 85.0 10.0 10
85.00 FBT1416H85 1.90 0.50 0.75 10.0 2.50 95.0 1.0 12
86.00 FBT1416H86 0.05 -0.95 0.35 10.0 2.25 80.0 4.0 25
87.00 FBT1416H87 0.70 0.00 0.20 10.0 1.90 100.0 0.0 0
88.00 FBT1416H88 5.20 4.65 0.05 10.0 2.20 11.0 1.0 1
89.00 FBT1416H89 0.35 0.00 0.10 10.0 1.35 100.0 6.0 7
90.00 FBT1416H90 3.80 3.75 0.05 10.0 1.00 100.0 2.0 5
91.00 FBT1416H91 0.05 0.00 0.05 10.0 5.00 30.0 0.0 0
92.00 FBT1416H92 0.45 -4.45 0.05 10.0 0.50 71.0 10.0 10

Put Options: FBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 FBT1416T57 1.30 -3.70 0.05 10.0 0.35 41.0 10.0 20
58.00 FBT1416T58 1.35 -3.65 0.05 10.0 0.40 51.0 10.0 20
59.00 FBT1416T59 1.05 -3.95 0.05 10.0 0.40 50.0 10.0 10
60.00 FBT1416T60 2.00 -3.00 0.05 10.0 0.45 61.0 10.0 50
61.00 FBT1416T61 5.00 0.00 0.05 10.0 4.70 10.0 0.0 0
62.00 FBT1416T62 1.95 -3.05 0.05 10.0 0.50 51.0 10.0 10
63.00 FBT1416T63 5.00 0.00 0.10 10.0 0.50 51.0 0.0 0
64.00 FBT1416T64 5.00 0.00 0.05 10.0 0.45 51.0 0.0 0
65.00 FBT1416T65 0.25 -4.65 0.05 10.0 0.40 41.0 10.0 43
66.00 FBT1416T66 0.30 -4.70 0.05 10.0 0.45 51.0 10.0 30
67.00 FBT1416T67 0.25 0.20 0.10 10.0 0.45 40.0 10.0 60
68.00 FBT1416T68 0.30 0.20 0.10 10.0 0.75 73.0 10.0 11
69.00 FBT1416T69 5.40 5.30 0.15 10.0 1.00 75.0 10.0 10
70.00 FBT1416T70 0.95 0.85 0.05 10.0 1.10 75.0 20.0 68
71.00 FBT1416T71 3.30 3.20 0.10 10.0 1.45 90.0 2.0 2
72.00 FBT1416T72 0.55 0.40 0.20 10.0 1.55 75.0 10.0 21
73.00 FBT1416T73 0.30 0.00 0.30 10.0 4.80 10.0 0.0 0
74.00 FBT1416T74 0.50 0.10 0.40 10.0 1.95 80.0 11.0 13
75.00 FBT1416T75 1.00 0.70 0.50 10.0 2.00 95.0 10.0 23
76.00 FBT1416T76 0.40 0.00 0.60 10.0 2.20 95.0 0.0 0
77.00 FBT1416T77 2.00 1.40 0.80 10.0 2.35 75.0 10.0 10
78.00 FBT1416T78 0.80 0.00 1.00 10.0 2.50 75.0 10.0 20
79.00 FBT1416T79 1.95 0.95 1.25 10.0 2.90 85.0 10.0 40
80.00 FBT1416T80 2.10 0.90 1.55 10.0 2.95 85.0 10.0 21
81.00 FBT1416T81 1.50 0.00 0.10 105.0 3.20 75.0 0.0 0
82.00 FBT1416T82 5.70 5.50 0.60 100.0 3.60 70.0 2.0 2
83.00 FBT1416T83 0.20 0.00 1.10 70.0 4.40 50.0 0.0 0
84.00 FBT1416T84 8.20 7.60 1.60 50.0 5.10 50.0 5.0 5
85.00 FBT1416T85 1.00 0.00 2.30 50.0 6.00 50.0 0.0 0
86.00 FBT1416T86 2.10 0.00 3.10 50.0 6.80 50.0 0.0 0
87.00 FBT1416T87 2.80 0.00 4.00 55.0 7.50 40.0 0.0 0
88.00 FBT1416T88 3.60 0.00 5.00 52.0 8.20 52.0 0.0 0
89.00 FBT1416T89 4.50 0.00 6.10 52.0 9.10 52.0 0.0 0
90.00 FBT1416T90 5.50 0.00 7.20 10.0 9.90 20.0 0.0 0
91.00 FBT1416T91 6.50 0.00 8.40 10.0 10.80 20.0 0.0 0
92.00 FBT1416T92 7.40 0.00 9.60 102.0 11.60 105.0 0.0 0
Trading Center