$58.61 +1.33 (2.32%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 58.61
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.33 (2.32%)
Prev Close: 57.28
Open: 57.74
Bid: 58.50
Ask: 59.70
Options:

Call Options: FDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FDN1422K50 5.10 0.00 7.10 196.0 9.40 107.0 0.0 0
51.00 FDN1422K51 4.20 0.00 6.50 167.0 8.50 111.0 0.0 0
52.00 FDN1422K52 3.40 0.00 5.70 186.0 7.40 82.0 0.0 0
53.00 FDN1422K53 2.50 0.00 4.30 267.0 6.30 31.0 0.0 0
54.00 FDN1422K54 1.90 0.00 3.80 195.0 5.70 123.0 0.0 0
55.00 FDN1422K55 1.10 0.00 2.90 196.0 5.80 341.0 0.0 0
56.00 FDN1422K56 0.80 0.00 2.20 213.0 3.80 40.0 0.0 0
57.00 FDN1422K57 1.25 0.45 2.25 65.0 3.10 47.0 10.0 10
58.00 FDN1422K58 2.00 1.95 1.25 100.0 2.45 40.0 6.0 10
59.00 FDN1422K59 0.25 0.00 1.15 31.0 1.95 86.0 0.0 0
60.00 FDN1422K60 2.20 2.05 0.75 31.0 1.55 85.0 4.0 4
61.00 FDN1422K61 1.50 1.30 0.45 31.0 1.15 99.0 20.0 20
62.00 FDN1422K62 0.25 0.00 0.20 31.0 1.00 190.0 0.0 0
63.00 FDN1422K63 0.55 0.00 0.05 31.0 0.75 104.0 0.0 0
64.00 FDN1422K64 0.55 0.50 0.05 10.0 0.75 124.0 1.0 2
65.00 FDN1422K65 0.50 0.00 0.05 10.0 0.50 32.0 0.0 0
66.00 FDN1422K66 0.50 0.00 0.05 35.0 0.50 91.0 0.0 0
67.00 FDN1422K67 0.50 0.00 0.05 10.0 2.40 11.0 0.0 0
68.00 FDN1422K68 0.50 0.00 0.00 0.0 0.55 10.0 0.0 0
69.00 FDN1422K69 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
70.00 FDN1422K70 1.80 0.00 0.00 0.0 0.50 10.0 0.0 0
71.00 FDN1422K71 0.50 0.00 0.00 0.0 0.95 137.0 0.0 0
72.00 FDN1422K72 1.75 0.00 0.00 0.0 0.95 155.0 0.0 0
73.00 FDN1422K73 0.50 0.00 0.00 0.0 0.85 133.0 0.0 0
74.00 FDN1422K74 0.50 0.00 0.00 0.0 0.50 70.0 0.0 0

Put Options: FDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FDN1422W50 0.80 0.70 0.05 11.0 0.75 111.0 10.0 20
51.00 FDN1422W51 0.25 0.00 0.15 10.0 0.65 108.0 0.0 0
52.00 FDN1422W52 0.10 0.00 0.10 31.0 0.75 112.0 0.0 0
53.00 FDN1422W53 1.55 1.30 0.20 31.0 0.90 162.0 10.0 20
54.00 FDN1422W54 0.55 0.00 0.30 31.0 1.10 105.0 12.0 0
55.00 FDN1422W55 1.50 1.10 0.50 31.0 1.30 95.0 10.0 10
56.00 FDN1422W56 2.70 2.05 0.80 31.0 1.60 132.0 10.0 10
57.00 FDN1422W57 0.90 0.00 0.60 142.0 2.35 243.0 0.0 0
58.00 FDN1422W58 1.05 -0.35 1.60 21.0 2.30 100.0 2.0 2
59.00 FDN1422W59 1.60 0.00 1.70 55.0 2.85 138.0 0.0 0
60.00 FDN1422W60 1.70 -0.20 2.25 55.0 3.60 161.0 1.0 1
61.00 FDN1422W61 4.30 1.50 3.10 31.0 4.30 164.0 6.0 0
62.00 FDN1422W62 4.40 0.80 3.50 34.0 5.40 326.0 9.0 28
63.00 FDN1422W63 3.90 -0.60 3.90 168.0 7.60 295.0 1.0 1
64.00 FDN1422W64 5.40 0.00 4.80 124.0 8.00 182.0 0.0 0
65.00 FDN1422W65 6.30 0.00 5.80 119.0 8.30 136.0 0.0 0
66.00 FDN1422W66 7.30 0.00 6.80 118.0 9.90 165.0 0.0 0
67.00 FDN1422W67 8.30 0.00 7.70 124.0 9.70 161.0 0.0 0
68.00 FDN1422W68 9.30 0.00 8.70 125.0 10.70 160.0 0.0 0
69.00 FDN1422W69 10.30 0.00 9.70 124.0 11.70 162.0 0.0 0
70.00 FDN1422W70 11.30 0.00 10.70 124.0 12.60 161.0 0.0 0
71.00 FDN1422W71 12.30 0.00 11.70 124.0 13.60 145.0 0.0 0
72.00 FDN1422W72 13.30 0.00 12.70 124.0 14.60 157.0 0.0 0
73.00 FDN1422W73 14.30 0.00 13.70 124.0 15.60 161.0 0.0 0
74.00 FDN1422W74 15.30 0.00 14.70 166.0 16.70 133.0 0.0 0