$59.07 +0.08 (0.14%) FT DJ Internet Shs Dow Jones Internet Index Fund - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 59.07
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.08 (0.14%)
Prev Close: 58.99
Open: 58.67
Bid: 57.00
Ask: 60.13
Options:

Call Options: FDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FDN1422K50 7.10 0.00 8.00 161.0 9.70 66.0 0.0 0
51.00 FDN1422K51 6.90 0.00 5.80 165.0 8.80 45.0 0.0 0
52.00 FDN1422K52 5.20 0.00 5.00 285.0 9.20 285.0 0.0 0
53.00 FDN1422K53 4.30 0.00 3.80 356.0 8.20 368.0 0.0 0
54.00 FDN1422K54 4.60 0.00 3.30 370.0 7.40 375.0 0.0 0
55.00 FDN1422K55 2.60 0.00 3.10 282.0 5.10 73.0 0.0 0
56.00 FDN1422K56 3.10 0.00 1.60 359.0 4.30 125.0 0.0 0
57.00 FDN1422K57 1.25 -1.15 0.95 359.0 3.60 186.0 10.0 10
58.00 FDN1422K58 2.56 0.00 0.80 369.0 2.65 78.0 50.0 66
59.00 FDN1422K59 0.55 0.00 0.55 261.0 4.90 747.0 0.0 0
60.00 FDN1422K60 2.20 1.85 0.55 106.0 1.75 239.0 4.0 4
61.00 FDN1422K61 1.50 1.45 0.25 10.0 1.10 35.0 20.0 20
62.00 FDN1422K62 0.05 0.00 0.25 37.0 1.10 230.0 0.0 0
63.00 FDN1422K63 0.20 0.00 0.05 11.0 0.60 51.0 0.0 0
64.00 FDN1422K64 0.55 0.50 0.05 21.0 0.50 61.0 1.0 2
65.00 FDN1422K65 0.10 0.00 0.10 10.0 0.50 44.0 0.0 0
66.00 FDN1422K66 0.50 0.00 0.05 35.0 0.50 81.0 0.0 0
67.00 FDN1422K67 0.50 0.00 0.05 10.0 0.50 81.0 0.0 0
68.00 FDN1422K68 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
69.00 FDN1422K69 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
70.00 FDN1422K70 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
71.00 FDN1422K71 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
72.00 FDN1422K72 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
73.00 FDN1422K73 0.50 0.00 0.00 0.0 0.50 66.0 0.0 0
74.00 FDN1422K74 0.50 0.00 0.00 0.0 0.50 123.0 0.0 0

Put Options: FDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FDN1422W50 0.80 0.30 0.10 10.0 0.50 64.0 10.0 20
51.00 FDN1422W51 0.10 0.00 0.05 10.0 0.50 43.0 0.0 0
52.00 FDN1422W52 0.05 0.00 0.25 10.0 2.00 425.0 0.0 0
53.00 FDN1422W53 1.55 1.50 0.25 10.0 1.40 379.0 10.0 20
54.00 FDN1422W54 0.55 0.35 0.15 31.0 0.95 216.0 12.0 12
55.00 FDN1422W55 2.06 1.91 0.05 177.0 2.00 680.0 10.0 10
56.00 FDN1422W56 2.70 2.65 0.25 115.0 4.60 788.0 10.0 10
57.00 FDN1422W57 2.46 2.06 0.40 177.0 2.90 597.0 10.0 0
58.00 FDN1422W58 1.05 0.40 0.55 205.0 3.50 772.0 2.0 2
59.00 FDN1422W59 0.95 0.00 0.75 281.0 3.70 606.0 0.0 0
60.00 FDN1422W60 1.70 0.10 0.20 383.0 3.00 217.0 1.0 1
61.00 FDN1422W61 4.30 2.55 1.35 300.0 5.40 485.0 6.0 6
62.00 FDN1422W62 4.40 2.30 2.40 242.0 4.50 209.0 9.0 24
63.00 FDN1422W63 3.90 1.00 3.20 230.0 6.50 365.0 1.0 1
64.00 FDN1422W64 3.30 0.00 4.70 21.0 6.70 143.0 0.0 0
65.00 FDN1422W65 4.20 0.00 5.50 78.0 7.30 151.0 0.0 0
66.00 FDN1422W66 5.20 0.00 5.30 151.0 8.20 133.0 0.0 0
67.00 FDN1422W67 6.40 0.00 6.20 163.0 9.20 137.0 0.0 0
68.00 FDN1422W68 7.00 0.00 8.50 21.0 11.40 151.0 0.0 0
69.00 FDN1422W69 8.20 0.00 9.50 21.0 11.60 159.0 0.0 0
70.00 FDN1422W70 10.10 0.00 10.40 102.0 12.60 151.0 0.0 0
71.00 FDN1422W71 11.10 0.00 11.40 86.0 13.60 151.0 0.0 0
72.00 FDN1422W72 10.60 0.00 12.40 46.0 14.60 107.0 0.0 0
73.00 FDN1422W73 12.90 0.00 13.40 46.0 15.60 107.0 0.0 0
74.00 FDN1422W74 14.10 0.00 14.40 61.0 16.60 169.0 0.0 0