$32.17 +0.49 (1.56%) First Trust ISE Shs Water Index Fund - NYSEARCA

Oct. 21, 2014 | 01:25 PM
Last Trade: 32.17
Trade Time: Oct 21 01:25 PM Eastern Daylight Time
Change: +0.49 (1.56%)
Prev Close: 31.68
Open: 31.80
Bid: 32.14
Ask: 32.19
Options:

Call Options: FIW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1422K23 6.90 0.00 7.50 10.0 10.90 10.0 0.0 0
24.00 FIW1422K24 6.00 0.00 6.50 10.0 9.90 10.0 0.0 0
25.00 FIW1422K25 4.90 0.00 5.50 10.0 8.90 10.0 0.0 0
26.00 FIW1422K26 3.90 0.00 4.50 10.0 7.90 10.0 0.0 0
27.00 FIW1422K27 2.90 0.00 3.50 10.0 6.90 10.0 0.0 0
28.00 FIW1422K28 2.00 0.00 2.50 10.0 5.80 10.0 0.0 0
29.00 FIW1422K29 2.50 0.00 1.05 10.0 5.60 10.0 0.0 0
30.00 FIW1422K30 1.65 0.00 2.10 27.0 2.55 27.0 0.0 0
31.00 FIW1422K31 0.95 0.00 1.30 87.0 1.70 58.0 0.0 0
32.00 FIW1422K32 0.45 0.00 0.60 94.0 0.85 10.0 31.0 70
33.00 FIW1422K33 0.20 0.05 0.20 82.0 0.35 10.0 1.0 10
34.00 FIW1422K34 0.10 0.00 0.05 74.0 0.20 10.0 0.0 0
35.00 FIW1422K35 0.10 0.00 0.00 0.0 0.10 10.0 0.0 0
36.00 FIW1422K36 0.10 0.00 0.00 0.0 1.05 20.0 0.0 0
37.00 FIW1422K37 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
38.00 FIW1422K38 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
39.00 FIW1422K39 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
40.00 FIW1422K40 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
41.00 FIW1422K41 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
42.00 FIW1422K42 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
43.00 FIW1422K43 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0

Put Options: FIW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1422W23 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
24.00 FIW1422W24 0.15 0.00 0.00 0.0 1.05 20.0 0.0 0
25.00 FIW1422W25 0.15 0.00 0.05 57.0 1.05 20.0 0.0 0
26.00 FIW1422W26 0.15 0.00 0.05 61.0 1.05 20.0 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 0.20 0.05 22.0 0.15 30.0 25.0 25
29.00 FIW1422W29 0.30 0.20 0.05 22.0 0.20 30.0 24.0 24
30.00 FIW1422W30 0.65 0.45 0.10 78.0 0.25 82.0 24.0 24
31.00 FIW1422W31 0.40 0.00 0.25 23.0 0.40 83.0 0.0 0
32.00 FIW1422W32 0.75 0.00 0.50 22.0 0.70 67.0 0.0 0
33.00 FIW1422W33 1.30 0.00 0.95 22.0 1.25 60.0 0.0 0
34.00 FIW1422W34 0.85 0.00 1.65 79.0 2.10 53.0 0.0 0
35.00 FIW1422W35 2.05 0.00 0.50 20.0 5.10 10.0 0.0 0
36.00 FIW1422W36 3.00 0.00 1.50 20.0 6.30 61.0 0.0 0
37.00 FIW1422W37 4.00 0.00 3.20 10.0 6.50 12.0 0.0 0
38.00 FIW1422W38 5.00 0.00 4.20 10.0 7.50 10.0 0.0 0
39.00 FIW1422W39 6.00 0.00 5.20 10.0 8.50 10.0 0.0 0
40.00 FIW1422W40 7.00 0.00 6.20 10.0 9.50 10.0 0.0 0
41.00 FIW1422W41 8.00 0.00 7.20 10.0 10.50 10.0 0.0 0
42.00 FIW1422W42 9.00 0.00 8.20 10.0 11.50 10.0 0.0 0
43.00 FIW1422W43 10.00 0.00 9.20 10.0 12.50 10.0 0.0 0