$32.55 +0.55 (1.71%) First Trust ISE Shs Water Index Fund - NYSEARCA

Oct. 23, 2014 | 10:48 AM
Last Trade: 32.55
Trade Time: Oct 23 10:48 AM Eastern Daylight Time
Change: +0.55 (1.71%)
Prev Close: 32.00
Open: 32.37
Bid: 32.59
Ask: 32.65
Options:

Call Options: FIW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1422K23 7.40 0.00 7.80 10.0 11.20 20.0 0.0 0
24.00 FIW1422K24 6.40 0.00 6.80 10.0 10.20 20.0 0.0 0
25.00 FIW1422K25 5.40 0.00 5.80 10.0 9.20 20.0 0.0 0
26.00 FIW1422K26 4.40 0.00 4.80 10.0 8.20 20.0 0.0 0
27.00 FIW1422K27 3.40 0.00 3.80 10.0 7.20 20.0 0.0 0
28.00 FIW1422K28 2.45 0.00 2.60 20.0 6.20 20.0 0.0 0
29.00 FIW1422K29 1.45 0.00 1.85 10.0 5.00 20.0 0.0 0
30.00 FIW1422K30 2.00 0.00 0.90 10.0 4.30 10.0 0.0 0
31.00 FIW1422K31 1.20 0.00 1.60 57.0 2.00 85.0 0.0 0
32.00 FIW1422K32 0.45 -0.15 0.80 109.0 1.05 10.0 31.0 70
33.00 FIW1422K33 0.30 0.00 0.25 114.0 0.45 10.0 10.0 21
34.00 FIW1422K34 0.15 0.00 0.05 67.0 0.15 20.0 0.0 0
35.00 FIW1422K35 0.10 0.00 0.00 0.0 0.10 20.0 0.0 0
36.00 FIW1422K36 0.10 0.00 0.00 0.0 0.10 20.0 0.0 0
37.00 FIW1422K37 0.10 0.00 0.00 0.0 0.10 10.0 0.0 0
38.00 FIW1422K38 0.10 0.00 0.00 0.0 0.15 10.0 0.0 0
39.00 FIW1422K39 0.20 0.00 0.00 0.0 0.15 10.0 0.0 0
40.00 FIW1422K40 0.20 0.00 0.00 0.0 0.15 10.0 0.0 0
41.00 FIW1422K41 0.20 0.00 0.00 0.0 0.15 10.0 0.0 0
42.00 FIW1422K42 0.20 0.00 0.00 0.0 0.15 10.0 0.0 0
43.00 FIW1422K43 0.20 0.00 0.00 0.0 0.15 10.0 0.0 0

Put Options: FIW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1422W23 0.20 0.00 0.00 0.0 0.15 10.0 0.0 0
24.00 FIW1422W24 0.20 0.00 0.00 0.0 0.15 10.0 0.0 0
25.00 FIW1422W25 0.20 0.00 0.05 57.0 0.15 10.0 0.0 0
26.00 FIW1422W26 0.15 0.00 0.05 61.0 0.15 10.0 0.0 0
27.00 FIW1422W27 0.15 0.00 0.05 59.0 0.15 30.0 0.0 0
28.00 FIW1422W28 0.25 0.10 0.05 22.0 0.15 20.0 25.0 25
29.00 FIW1422W29 0.30 0.25 0.05 73.0 0.15 20.0 24.0 24
30.00 FIW1422W30 0.65 0.50 0.05 21.0 0.15 30.0 24.0 24
31.00 FIW1422W31 0.25 0.00 0.10 93.0 0.25 30.0 0.0 0
32.00 FIW1422W32 0.60 0.00 0.30 80.0 0.45 10.0 0.0 0
33.00 FIW1422W33 1.10 0.00 0.65 95.0 0.85 20.0 0.0 0
34.00 FIW1422W34 0.35 0.00 1.25 82.0 1.70 82.0 0.0 0
35.00 FIW1422W35 1.30 0.00 0.90 20.0 4.20 10.0 0.0 0
36.00 FIW1422W36 2.00 0.00 1.85 20.0 5.20 10.0 0.0 0
37.00 FIW1422W37 3.30 0.00 2.85 20.0 6.20 10.0 0.0 0
38.00 FIW1422W38 4.30 0.00 3.80 20.0 7.20 10.0 0.0 0
39.00 FIW1422W39 5.30 0.00 4.80 20.0 8.20 10.0 0.0 0
40.00 FIW1422W40 6.30 0.00 5.80 20.0 9.20 10.0 0.0 0
41.00 FIW1422W41 7.30 0.00 6.80 20.0 10.20 10.0 0.0 0
42.00 FIW1422W42 8.30 0.00 7.80 20.0 11.20 10.0 0.0 0
43.00 FIW1422W43 9.30 0.00 8.80 20.0 12.20 10.0 0.0 0