$61.72 +0.17 (0.28%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Nov. 25, 2014 | 03:44 PM
Last Trade: 61.72
Trade Time: Nov 25 03:44 PM Eastern Daylight Time
Change: +0.17 (0.28%)
Prev Close: 61.55
Open: 61.52
Bid: 61.71
Ask: 61.73
Options:

Call Options: FDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 FDN1420L44 15.10 0.00 15.40 11.0 19.70 191.0 0.0 0
45.00 FDN1420L45 14.10 0.00 14.30 53.0 18.70 45.0 0.0 0
46.00 FDN1420L46 13.10 0.00 13.40 11.0 17.60 91.0 0.0 0
47.00 FDN1420L47 12.10 0.00 12.30 161.0 16.80 148.0 0.0 0
48.00 FDN1420L48 11.10 0.00 11.30 149.0 15.70 147.0 0.0 0
49.00 FDN1420L49 10.10 0.00 10.30 147.0 14.80 148.0 0.0 0
50.00 FDN1420L50 9.10 0.00 9.30 229.0 13.80 171.0 0.0 0
51.00 FDN1420L51 8.10 0.00 8.30 229.0 12.80 171.0 0.0 0
52.00 FDN1420L52 7.10 0.00 7.30 231.0 11.80 171.0 0.0 0
53.00 FDN1420L53 6.10 0.00 6.30 231.0 10.80 171.0 0.0 0
54.00 FDN1420L54 5.20 0.00 5.30 231.0 9.80 171.0 0.0 0
55.00 FDN1420L55 4.20 0.00 4.40 229.0 8.80 171.0 0.0 0
56.00 FDN1420L56 3.20 0.00 3.40 231.0 7.90 204.0 0.0 0
57.00 FDN1420L57 2.30 0.00 2.50 331.0 6.70 281.0 0.0 0
58.00 FDN1420L58 1.70 0.00 2.05 356.0 6.00 336.0 0.0 0
59.00 FDN1420L59 0.60 0.00 1.25 402.0 5.20 403.0 0.0 0
60.00 FDN1420L60 1.70 1.65 0.05 440.0 4.40 441.0 15.0 15
61.00 FDN1420L61 1.60 1.55 0.60 299.0 3.70 448.0 9.0 22
62.00 FDN1420L62 1.05 1.00 0.05 313.0 3.10 451.0 2.0 12
63.00 FDN1420L63 0.50 0.00 0.40 10.0 2.75 436.0 0.0 0
64.00 FDN1420L64 0.25 0.00 0.20 11.0 2.65 504.0 0.0 0
65.00 FDN1420L65 0.10 0.00 0.10 10.0 2.55 513.0 0.0 0
66.00 FDN1420L66 2.50 0.00 0.05 27.0 2.50 492.0 0.0 0
67.00 FDN1420L67 2.45 0.00 0.10 10.0 0.50 49.0 0.0 0
68.00 FDN1420L68 2.50 0.00 0.05 10.0 2.45 599.0 0.0 0

Put Options: FDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 FDN1420X44 2.05 0.00 0.05 10.0 2.35 216.0 0.0 0
45.00 FDN1420X45 2.05 0.00 0.05 10.0 2.35 96.0 0.0 0
46.00 FDN1420X46 0.50 0.00 0.05 10.0 2.35 96.0 0.0 0
47.00 FDN1420X47 0.50 0.00 0.05 10.0 0.50 55.0 0.0 0
48.00 FDN1420X48 0.50 0.00 0.05 10.0 0.50 65.0 0.0 0
49.00 FDN1420X49 0.50 0.00 0.05 10.0 0.50 65.0 0.0 0
50.00 FDN1420X50 0.50 0.00 0.05 10.0 0.50 65.0 0.0 0
51.00 FDN1420X51 0.50 0.00 0.05 10.0 0.50 65.0 0.0 0
52.00 FDN1420X52 0.50 0.00 0.10 10.0 0.50 53.0 0.0 0
53.00 FDN1420X53 2.50 0.00 0.10 10.0 0.50 64.0 0.0 0
54.00 FDN1420X54 2.55 0.00 0.05 37.0 2.50 463.0 0.0 0
55.00 FDN1420X55 0.55 0.00 0.10 10.0 2.45 452.0 0.0 0
56.00 FDN1420X56 0.10 0.00 0.10 27.0 2.55 464.0 0.0 0
57.00 FDN1420X57 0.10 0.00 0.05 10.0 2.55 469.0 0.0 0
58.00 FDN1420X58 0.25 0.00 0.20 10.0 2.70 491.0 0.0 0
59.00 FDN1420X59 0.25 0.00 0.20 30.0 1.75 452.0 0.0 0
60.00 FDN1420X60 0.05 0.00 0.25 127.0 3.10 606.0 0.0 0
61.00 FDN1420X61 0.05 0.00 0.05 321.0 3.30 433.0 0.0 0
62.00 FDN1420X62 0.05 0.00 0.05 403.0 3.80 450.0 0.0 0
63.00 FDN1420X63 0.30 0.00 0.05 440.0 4.00 442.0 0.0 0
64.00 FDN1420X64 1.00 0.00 1.20 283.0 5.00 303.0 0.0 0
65.00 FDN1420X65 1.80 0.00 1.60 336.0 5.90 340.0 0.0 0
66.00 FDN1420X66 2.70 0.00 2.60 208.0 6.80 222.0 0.0 0
67.00 FDN1420X67 3.60 0.00 3.50 221.0 7.80 205.0 0.0 0
68.00 FDN1420X68 4.60 0.00 4.50 257.0 8.80 348.0 0.0 0