$61.67 +0.42 (0.69%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Sep. 16, 2014 | 03:39 PM
Last Trade: 61.67
Trade Time: Sep 16 03:39 PM Eastern Daylight Time
Change: +0.42 (0.69%)
Prev Close: 61.25
Open: 61.00
Bid: 61.65
Ask: 61.66
Options:

Call Options: FDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FDN1420I47 13.10 0.00 12.30 205.0 16.40 133.0 0.0 0
48.00 FDN1420I48 11.00 0.00 11.40 11.0 15.90 21.0 0.0 0
49.00 FDN1420I49 10.00 0.00 10.30 65.0 14.90 21.0 0.0 0
50.00 FDN1420I50 9.00 0.00 9.30 65.0 13.90 21.0 0.0 0
51.00 FDN1420I51 8.00 0.00 8.30 65.0 13.00 55.0 0.0 0
52.00 FDN1420I52 7.00 0.00 7.30 28.0 11.20 10.0 0.0 0
53.00 FDN1420I53 6.00 0.00 6.20 66.0 10.30 62.0 0.0 0
54.00 FDN1420I54 6.00 0.00 5.30 66.0 9.30 74.0 0.0 0
55.00 FDN1420I55 4.40 0.00 4.20 99.0 8.40 63.0 0.0 0
56.00 FDN1420I56 4.30 0.00 3.30 142.0 7.30 160.0 0.0 0
57.00 FDN1420I57 3.40 0.00 2.30 329.0 6.40 296.0 0.0 0
58.00 FDN1420I58 2.25 0.00 1.30 311.0 5.40 282.0 0.0 0
59.00 FDN1420I59 1.80 0.50 0.75 313.0 4.00 261.0 10.0 10
60.00 FDN1420I60 1.25 0.35 0.45 327.0 3.50 379.0 8.0 8
61.00 FDN1420I61 0.40 0.00 0.20 238.0 3.00 568.0 0.0 0
62.00 FDN1420I62 0.05 0.00 0.05 81.0 1.00 267.0 5.0 5
63.00 FDN1420I63 0.05 0.00 0.05 11.0 0.50 197.0 0.0 0
64.00 FDN1420I64 0.50 0.00 0.05 10.0 0.50 75.0 0.0 0
65.00 FDN1420I65 0.50 0.00 0.05 10.0 0.50 32.0 0.0 0
66.00 FDN1420I66 0.50 0.00 0.05 10.0 0.50 32.0 0.0 0
67.00 FDN1420I67 0.50 0.00 0.05 24.0 0.50 32.0 0.0 0
68.00 FDN1420I68 1.95 0.00 0.00 0.0 2.25 11.0 0.0 0
69.00 FDN1420I69 0.50 0.00 0.00 0.0 0.50 32.0 0.0 0
70.00 FDN1420I70 0.50 0.00 0.00 0.0 2.25 11.0 0.0 0
71.00 FDN1420I71 0.50 0.00 0.00 0.0 2.25 323.0 0.0 0

Put Options: FDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FDN1420U47 0.50 0.00 0.05 10.0 2.25 323.0 0.0 0
48.00 FDN1420U48 0.50 0.00 0.05 11.0 2.25 11.0 0.0 0
49.00 FDN1420U49 0.50 0.00 0.05 11.0 0.50 32.0 0.0 0
50.00 FDN1420U50 0.50 0.00 0.05 11.0 0.50 32.0 0.0 0
51.00 FDN1420U51 0.50 0.00 0.05 10.0 0.50 32.0 0.0 0
52.00 FDN1420U52 0.50 0.00 0.05 10.0 2.25 11.0 0.0 0
53.00 FDN1420U53 0.50 0.00 0.05 10.0 0.50 32.0 0.0 0
54.00 FDN1420U54 0.50 0.00 0.05 10.0 2.25 11.0 0.0 0
55.00 FDN1420U55 0.75 0.25 0.05 10.0 0.50 101.0 10.0 10
56.00 FDN1420U56 1.00 0.50 0.05 10.0 0.50 129.0 10.0 10
57.00 FDN1420U57 0.50 0.00 0.05 10.0 0.50 72.0 0.0 0
58.00 FDN1420U58 0.50 0.00 0.05 10.0 0.50 71.0 0.0 0
59.00 FDN1420U59 0.50 0.00 0.05 10.0 0.50 87.0 0.0 0
60.00 FDN1420U60 0.60 0.00 0.10 10.0 2.80 619.0 0.0 0
61.00 FDN1420U61 3.00 2.05 0.15 20.0 3.00 549.0 10.0 10
62.00 FDN1420U62 0.05 0.00 0.05 158.0 3.40 570.0 0.0 0
63.00 FDN1420U63 0.55 0.00 0.05 394.0 3.90 479.0 0.0 0
64.00 FDN1420U64 0.70 0.00 0.70 295.0 5.00 339.0 0.0 0
65.00 FDN1420U65 2.10 0.00 1.70 171.0 5.70 160.0 0.0 0
66.00 FDN1420U66 2.70 0.00 2.60 174.0 6.70 145.0 0.0 0
67.00 FDN1420U67 3.70 0.00 3.60 174.0 7.70 159.0 0.0 0
68.00 FDN1420U68 4.70 0.00 4.60 83.0 8.70 55.0 0.0 0
69.00 FDN1420U69 5.70 0.00 5.60 83.0 9.70 55.0 0.0 0
70.00 FDN1420U70 6.70 0.00 6.60 63.0 10.80 66.0 0.0 0
71.00 FDN1420U71 7.70 0.00 7.80 73.0 11.70 77.0 0.0 0