$15.33 +0.51 (3.44%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSEARCA

Oct. 23, 2014 | 02:34 PM
Last Trade: 15.33
Trade Time: Oct 23 02:34 PM Eastern Daylight Time
Change: +0.51 (3.44%)
Prev Close: 14.82
Open: 15.05
Bid: 15.32
Ask: 15.33
Options:

Call Options: FCG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FCG1422K10 5.00 0.90 3.80 507.0 6.80 469.0 4.0 1
11.00 FCG1422K11 2.60 0.00 1.90 507.0 5.80 503.0 0.0 0
12.00 FCG1422K12 3.00 0.95 1.45 657.0 4.30 657.0 30.0 22
13.00 FCG1422K13 2.00 0.90 1.50 480.0 2.75 541.0 8.0 8
14.00 FCG1422K14 1.60 0.00 1.00 648.0 1.65 104.0 4.0 141
15.00 FCG1422K15 0.75 0.25 0.40 1148.0 0.90 259.0 3.0 263
16.00 FCG1422K16 0.30 0.00 0.10 1046.0 0.40 290.0 18.0 83
17.00 FCG1422K17 0.15 0.10 0.05 10.0 0.25 729.0 15.0 96
18.00 FCG1422K18 0.20 -0.55 0.05 10.0 0.25 596.0 70.0 96
19.00 FCG1422K19 0.15 -0.45 0.05 10.0 0.25 716.0 4.0 185
20.00 FCG1422K20 0.30 0.00 0.05 10.0 0.25 133.0 0.0 0
21.00 FCG1422K21 2.05 0.00 0.05 10.0 0.50 643.0 0.0 0
22.00 FCG1422K22 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
23.00 FCG1422K23 2.00 0.00 0.00 0.0 0.75 469.0 0.0 0
24.00 FCG1422K24 2.00 0.00 0.00 0.0 0.75 443.0 0.0 0
25.00 FCG1422K25 2.00 0.00 0.00 0.0 0.75 153.0 0.0 0
26.00 FCG1422K26 2.00 0.00 0.00 0.0 0.95 377.0 0.0 0
27.00 FCG1422K27 2.00 0.00 0.00 0.0 0.95 150.0 0.0 0
28.00 FCG1422K28 2.00 0.00 0.00 0.0 0.95 52.0 0.0 0
29.00 FCG1422K29 2.00 0.00 0.00 0.0 0.95 52.0 0.0 0
30.00 FCG1422K30 2.00 0.00 0.00 0.0 0.45 455.0 0.0 0

Put Options: FCG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FCG1422W10 2.05 0.00 0.00 0.0 0.40 416.0 0.0 0
11.00 FCG1422W11 2.05 0.00 0.10 10.0 0.45 590.0 0.0 0
12.00 FCG1422W12 0.16 -0.44 0.05 10.0 0.25 992.0 200.0 209
13.00 FCG1422W13 0.30 0.00 0.05 223.0 0.30 607.0 10.0 203
14.00 FCG1422W14 0.25 0.00 0.15 682.0 0.40 1030.0 13.0 66
15.00 FCG1422W15 0.50 0.00 0.45 264.0 0.65 577.0 16.0 172
16.00 FCG1422W16 1.35 0.00 0.65 809.0 1.90 1125.0 10.0 19
17.00 FCG1422W17 0.75 0.50 1.30 626.0 2.75 808.0 1.0 19
18.00 FCG1422W18 3.67 2.52 1.35 495.0 3.70 609.0 2.0 6
19.00 FCG1422W19 4.82 2.62 2.65 655.0 5.60 655.0 2.0 2
20.00 FCG1422W20 5.28 2.18 4.20 654.0 5.80 640.0 4.0 4
21.00 FCG1422W21 4.00 0.00 3.70 654.0 8.00 654.0 0.0 0
22.00 FCG1422W22 7.09 2.09 5.20 654.0 8.70 654.0 1.0 1
23.00 FCG1422W23 8.63 2.63 6.30 524.0 9.70 522.0 2.0 2
24.00 FCG1422W24 7.10 0.00 7.00 25.0 11.10 25.0 0.0 0
25.00 FCG1422W25 8.10 0.00 7.70 25.0 11.70 25.0 0.0 0
26.00 FCG1422W26 9.10 0.00 8.70 25.0 12.70 25.0 0.0 0
27.00 FCG1422W27 10.10 0.00 9.80 37.0 14.10 35.0 0.0 0
28.00 FCG1422W28 11.10 0.00 10.70 37.0 14.70 37.0 0.0 0
29.00 FCG1422W29 12.10 0.00 12.10 25.0 15.80 25.0 0.0 0
30.00 FCG1422W30 13.10 0.00 13.20 524.0 16.70 512.0 0.0 0