$18.33 0.00 (0.00%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Last Trade: 18.33
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.33
Open: 18.12
Bid: 17.97
Ask: 19.02
Options:

Call Options: FCG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FCG1418J10 7.60 0.00 7.60 451.0 8.60 408.0 0.0 0
11.00 FCG1418J11 5.40 0.00 5.40 374.0 7.60 332.0 0.0 0
12.00 FCG1418J12 5.30 0.00 5.30 374.0 7.80 374.0 0.0 0
13.00 FCG1418J13 4.20 0.00 4.20 374.0 5.60 332.0 0.0 0
14.00 FCG1418J14 4.30 0.30 4.00 509.0 4.50 492.0 18.0 36
15.00 FCG1418J15 5.35 2.70 2.65 351.0 3.60 332.0 1.0 1
16.00 FCG1418J16 1.80 0.00 1.80 374.0 2.65 10.0 0.0 0
17.00 FCG1418J17 1.10 0.00 1.10 1363.0 1.50 472.0 0.0 0
18.00 FCG1418J18 0.60 0.00 0.40 1255.0 0.70 796.0 2.0 11
19.00 FCG1418J19 0.15 0.10 0.05 913.0 0.25 919.0 20.0 62
20.00 FCG1418J20 0.30 0.15 0.05 10.0 0.15 1274.0 10.0 72
21.00 FCG1418J21 0.65 0.50 0.05 10.0 0.15 716.0 2.0 2
22.00 FCG1418J22 0.15 0.00 0.05 10.0 0.15 792.0 0.0 0
23.00 FCG1418J23 0.15 0.00 0.05 10.0 0.15 282.0 0.0 0
24.00 FCG1418J24 0.15 0.00 0.00 0.0 0.15 282.0 0.0 0
25.00 FCG1418J25 0.15 0.00 0.00 0.0 0.15 66.0 0.0 0
26.00 FCG1418J26 0.15 0.00 0.00 0.0 0.15 48.0 0.0 0
27.00 FCG1418J27 0.15 0.00 0.00 0.0 0.15 48.0 0.0 0
28.00 FCG1418J28 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
29.00 FCG1418J29 0.15 0.00 0.00 0.0 0.15 269.0 0.0 0
30.00 FCG1418J30 0.15 0.00 0.00 0.0 0.15 445.0 0.0 0

Put Options: FCG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FCG1418V10 0.15 0.00 0.00 0.0 0.15 439.0 0.0 0
11.00 FCG1418V11 0.15 0.00 0.00 0.0 0.15 452.0 0.0 0
12.00 FCG1418V12 0.20 0.00 0.00 0.0 0.20 486.0 0.0 0
13.00 FCG1418V13 0.15 0.00 0.00 0.0 0.15 437.0 0.0 0
14.00 FCG1418V14 0.15 0.00 0.00 0.0 0.15 435.0 0.0 0
15.00 FCG1418V15 0.15 0.00 0.00 0.0 0.15 561.0 0.0 0
16.00 FCG1418V16 0.11 -0.09 0.00 0.0 0.20 814.0 2.0 2
17.00 FCG1418V17 0.10 0.05 0.05 976.0 0.25 1064.0 2.0 2
18.00 FCG1418V18 0.35 0.10 0.25 686.0 0.40 535.0 8.0 10
19.00 FCG1418V19 0.55 -0.20 0.75 1208.0 1.15 1176.0 8.0 10
20.00 FCG1418V20 0.80 -0.80 1.60 370.0 2.30 542.0 49.0 102
21.00 FCG1418V21 1.40 -1.15 2.55 366.0 3.50 536.0 4.0 8
22.00 FCG1418V22 2.56 -0.94 3.50 332.0 4.40 366.0 1.0 1
23.00 FCG1418V23 3.45 -1.05 4.50 508.0 5.50 536.0 2.0 2
24.00 FCG1418V24 4.20 0.00 4.20 582.0 6.80 570.0 0.0 0
25.00 FCG1418V25 6.30 0.00 6.30 61.0 8.00 29.0 0.0 0
26.00 FCG1418V26 6.30 0.00 6.30 7.0 9.00 15.0 0.0 0
27.00 FCG1418V27 7.00 0.00 7.00 461.0 10.60 418.0 0.0 0
28.00 FCG1418V28 8.00 0.00 8.00 298.0 10.90 298.0 0.0 0
29.00 FCG1418V29 9.20 0.00 9.20 298.0 12.60 298.0 0.0 0
30.00 FCG1418V30 10.20 0.00 10.20 474.0 12.90 438.0 0.0 0