$19.32 -0.21 (-1.08%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 19.32
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.21 (-1.08%)
Prev Close: 19.53
Open: 19.56
Bid: 19.12
Ask: 20.70
Options:

Call Options: FCG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FCG1418J10 7.50 0.00 9.10 522.0 10.10 565.0 0.0 0
11.00 FCG1418J11 6.50 0.00 6.30 305.0 10.40 300.0 0.0 0
12.00 FCG1418J12 5.50 0.00 5.30 305.0 8.70 359.0 0.0 0
13.00 FCG1418J13 4.60 0.00 4.30 200.0 7.50 359.0 0.0 0
14.00 FCG1418J14 3.60 0.00 4.50 41.0 7.40 116.0 0.0 0
15.00 FCG1418J15 5.35 1.35 3.00 665.0 5.10 595.0 1.0 1
16.00 FCG1418J16 1.50 0.00 1.75 413.0 4.40 413.0 0.0 0
17.00 FCG1418J17 1.20 0.00 1.15 413.0 3.10 413.0 0.0 0
18.00 FCG1418J18 1.45 0.00 1.30 709.0 1.75 823.0 0.0 0
19.00 FCG1418J19 0.65 0.00 0.60 25.0 0.95 885.0 0.0 0
20.00 FCG1418J20 0.30 0.00 0.15 179.0 0.40 1047.0 10.0 72
21.00 FCG1418J21 0.65 0.60 0.05 10.0 0.20 1329.0 2.0 2
22.00 FCG1418J22 0.25 0.00 0.05 10.0 0.25 730.0 0.0 0
23.00 FCG1418J23 0.25 0.00 0.05 10.0 0.25 539.0 0.0 0
24.00 FCG1418J24 0.25 0.00 0.00 0.0 0.25 534.0 0.0 0
25.00 FCG1418J25 0.20 0.00 0.00 0.0 0.20 550.0 0.0 0
26.00 FCG1418J26 0.25 0.00 0.00 0.0 0.25 412.0 0.0 0
27.00 FCG1418J27 0.25 0.00 0.00 0.0 0.25 561.0 0.0 0
28.00 FCG1418J28 0.25 0.00 0.00 0.0 0.25 334.0 0.0 0
29.00 FCG1418J29 0.25 0.00 0.00 0.0 0.25 334.0 0.0 0
30.00 FCG1418J30 0.35 0.00 0.00 0.0 0.25 334.0 0.0 0

Put Options: FCG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FCG1418V10 0.25 0.00 0.00 0.0 0.25 405.0 0.0 0
11.00 FCG1418V11 0.35 0.00 0.00 0.0 0.25 410.0 0.0 0
12.00 FCG1418V12 0.25 0.00 0.00 0.0 0.25 412.0 0.0 0
13.00 FCG1418V13 0.25 0.00 0.00 0.0 0.25 411.0 0.0 0
14.00 FCG1418V14 0.25 0.00 0.00 0.0 0.25 411.0 0.0 0
15.00 FCG1418V15 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0
16.00 FCG1418V16 0.25 0.00 0.00 0.0 0.25 537.0 0.0 0
17.00 FCG1418V17 0.10 -0.15 0.05 10.0 0.25 792.0 2.0 2
18.00 FCG1418V18 0.05 0.00 0.05 806.0 0.30 1288.0 0.0 0
19.00 FCG1418V19 0.35 0.30 0.15 1021.0 0.45 1041.0 2.0 2
20.00 FCG1418V20 0.80 0.14 0.65 86.0 0.90 40.0 49.0 53
21.00 FCG1418V21 1.40 0.00 1.35 736.0 1.85 404.0 4.0 8
22.00 FCG1418V22 2.56 1.31 2.35 701.0 2.85 42.0 1.0 1
23.00 FCG1418V23 3.45 0.90 2.80 116.0 3.90 359.0 2.0 0
24.00 FCG1418V24 2.65 0.00 3.50 359.0 5.20 11.0 0.0 0
25.00 FCG1418V25 3.60 0.00 3.60 597.0 5.80 316.0 0.0 0
26.00 FCG1418V26 4.80 0.00 5.50 359.0 6.90 359.0 0.0 0
27.00 FCG1418V27 5.60 0.00 6.50 359.0 8.50 359.0 0.0 0
28.00 FCG1418V28 6.50 0.00 6.70 428.0 10.20 10.0 0.0 0
29.00 FCG1418V29 7.50 0.00 7.70 57.0 10.40 20.0 0.0 0
30.00 FCG1418V30 8.50 0.00 10.00 32.0 11.10 30.0 0.0 0