$57.28 +0.73 (1.29%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 57.28
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.73 (1.29%)
Prev Close: 56.55
Open: 56.45
Bid: 56.50
Ask: 58.32
Options:

Call Options: FDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FDN1422K50 5.80 0.00 5.10 408.0 9.00 357.0 0.0 0
51.00 FDN1422K51 5.00 0.00 4.20 366.0 8.20 372.0 0.0 0
52.00 FDN1422K52 4.20 0.00 3.40 401.0 7.20 362.0 0.0 0
53.00 FDN1422K53 3.90 0.00 2.50 352.0 6.60 395.0 0.0 0
54.00 FDN1422K54 3.10 0.00 1.90 389.0 5.20 285.0 0.0 0
55.00 FDN1422K55 2.60 0.00 1.10 378.0 4.40 335.0 0.0 0
56.00 FDN1422K56 2.05 0.00 0.80 339.0 3.20 161.0 0.0 0
57.00 FDN1422K57 1.25 -0.25 0.80 215.0 3.60 452.0 10.0 10
58.00 FDN1422K58 3.40 2.35 0.05 292.0 3.40 466.0 10.0 10
59.00 FDN1422K59 0.70 0.00 0.25 120.0 3.20 627.0 0.0 0
60.00 FDN1422K60 2.20 1.80 0.15 69.0 1.05 50.0 4.0 4
61.00 FDN1422K61 1.50 1.35 0.20 10.0 4.00 592.0 20.0 20
62.00 FDN1422K62 0.05 0.00 0.25 10.0 2.80 592.0 0.0 0
63.00 FDN1422K63 0.05 0.00 0.05 10.0 0.55 82.0 0.0 0
64.00 FDN1422K64 0.55 0.00 0.05 10.0 0.50 64.0 1.0 2
65.00 FDN1422K65 0.50 0.00 0.05 10.0 0.50 65.0 0.0 0
66.00 FDN1422K66 0.50 0.00 0.05 35.0 0.50 66.0 0.0 0
67.00 FDN1422K67 0.55 0.00 0.05 10.0 0.50 62.0 0.0 0
68.00 FDN1422K68 0.50 0.00 0.00 0.0 0.50 62.0 0.0 0
69.00 FDN1422K69 0.50 0.00 0.00 0.0 0.50 51.0 0.0 0
70.00 FDN1422K70 0.50 0.00 0.00 0.0 1.80 118.0 0.0 0
71.00 FDN1422K71 0.50 0.00 0.00 0.0 0.50 51.0 0.0 0
72.00 FDN1422K72 0.50 0.00 0.00 0.0 1.75 118.0 0.0 0
73.00 FDN1422K73 0.50 0.00 0.00 0.0 0.50 51.0 0.0 0
74.00 FDN1422K74 0.50 0.00 0.00 0.0 0.50 124.0 0.0 0

Put Options: FDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FDN1422W50 0.80 0.65 0.10 10.0 3.20 580.0 10.0 20
51.00 FDN1422W51 0.25 0.00 0.25 10.0 3.30 580.0 0.0 0
52.00 FDN1422W52 0.35 0.00 0.10 11.0 4.10 592.0 0.0 0
53.00 FDN1422W53 1.55 1.00 0.25 88.0 3.10 625.0 10.0 20
54.00 FDN1422W54 0.80 0.00 0.55 23.0 5.00 623.0 0.0 0
55.00 FDN1422W55 1.50 0.00 0.40 158.0 4.00 610.0 10.0 10
56.00 FDN1422W56 2.70 1.15 0.65 113.0 3.70 625.0 10.0 10
57.00 FDN1422W57 2.00 0.00 0.90 199.0 3.90 454.0 0.0 0
58.00 FDN1422W58 1.05 -1.50 1.40 177.0 4.50 519.0 2.0 2
59.00 FDN1422W59 3.00 0.00 1.60 262.0 5.60 463.0 0.0 0
60.00 FDN1422W60 1.70 -2.00 1.90 334.0 6.20 505.0 1.0 1
61.00 FDN1422W61 3.90 0.00 2.80 312.0 6.90 485.0 0.0 0
62.00 FDN1422W62 5.60 0.30 3.60 301.0 7.70 493.0 14.0 28
63.00 FDN1422W63 3.90 -1.90 4.50 295.0 8.50 425.0 1.0 1
64.00 FDN1422W64 6.70 0.00 5.40 241.0 9.30 257.0 0.0 0
65.00 FDN1422W65 7.70 0.00 6.30 235.0 10.30 255.0 0.0 0
66.00 FDN1422W66 8.90 0.00 7.30 163.0 11.30 157.0 0.0 0
67.00 FDN1422W67 9.90 0.00 8.30 151.0 12.20 163.0 0.0 0
68.00 FDN1422W68 10.90 0.00 9.30 151.0 13.20 163.0 0.0 0
69.00 FDN1422W69 11.90 0.00 10.30 151.0 14.20 161.0 0.0 0
70.00 FDN1422W70 12.90 0.00 11.30 151.0 15.20 161.0 0.0 0
71.00 FDN1422W71 13.00 0.00 12.30 135.0 16.30 141.0 0.0 0
72.00 FDN1422W72 14.00 0.00 13.30 135.0 17.30 141.0 0.0 0
73.00 FDN1422W73 15.00 0.00 14.30 135.0 18.30 141.0 0.0 0
74.00 FDN1422W74 16.00 0.00 15.30 191.0 19.20 263.0 0.0 0