$31.24 -0.51 (-1.61%) First Trust ISE Shs Water Index Fund - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Last Trade: 31.24
Trade Time: Oct 01 03:59 PM Eastern Daylight Time
Change: -0.51 (-1.61%)
Prev Close: 31.75
Open: 31.68
Bid: 31.19
Ask: 31.23
Options:

Call Options: FIW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1418J23 7.30 0.00 6.70 24.0 9.80 10.0 0.0 0
24.00 FIW1418J24 6.30 0.00 5.70 24.0 8.80 10.0 0.0 0
25.00 FIW1418J25 5.30 0.00 4.70 24.0 7.80 10.0 0.0 0
26.00 FIW1418J26 4.30 0.00 3.70 24.0 6.80 10.0 0.0 0
27.00 FIW1418J27 3.30 0.00 2.50 24.0 5.80 10.0 0.0 0
28.00 FIW1418J28 2.30 0.00 1.75 14.0 5.10 24.0 0.0 0
29.00 FIW1418J29 1.15 0.00 0.55 20.0 4.10 24.0 0.0 0
30.00 FIW1418J30 1.60 0.00 1.15 62.0 1.60 62.0 0.0 0
31.00 FIW1418J31 0.85 0.00 0.55 24.0 0.70 34.0 0.0 0
32.00 FIW1418J32 0.30 0.00 0.05 20.0 0.20 10.0 0.0 0
33.00 FIW1418J33 0.10 0.00 0.05 14.0 0.10 24.0 0.0 0
34.00 FIW1418J34 0.45 0.35 0.05 14.0 0.10 24.0 1.0 1
35.00 FIW1418J35 0.10 0.00 0.05 16.0 0.15 10.0 0.0 0
36.00 FIW1418J36 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
37.00 FIW1418J37 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
38.00 FIW1418J38 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
39.00 FIW1418J39 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
40.00 FIW1418J40 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
41.00 FIW1418J41 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
42.00 FIW1418J42 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
43.00 FIW1418J43 0.15 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 FIW1418V23 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
24.00 FIW1418V24 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
25.00 FIW1418V25 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
26.00 FIW1418V26 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
27.00 FIW1418V27 0.15 0.00 0.00 0.0 0.15 24.0 0.0 0
28.00 FIW1418V28 0.15 0.00 0.00 0.0 0.15 24.0 0.0 0
29.00 FIW1418V29 0.06 -0.09 0.05 11.0 0.15 24.0 40.0 40
30.00 FIW1418V30 0.05 0.00 0.10 99.0 0.20 99.0 0.0 0
31.00 FIW1418V31 0.07 -0.13 0.30 99.0 0.45 34.0 20.0 40
32.00 FIW1418V32 0.30 -0.20 0.70 65.0 1.10 79.0 14.0 14
33.00 FIW1418V33 1.05 0.00 0.05 24.0 3.30 14.0 0.0 0
34.00 FIW1418V34 0.55 0.00 0.90 24.0 4.20 14.0 0.0 0
35.00 FIW1418V35 1.60 0.00 2.10 10.0 5.20 24.0 0.0 0
36.00 FIW1418V36 2.60 0.00 3.10 10.0 6.20 24.0 0.0 0
37.00 FIW1418V37 3.60 0.00 4.20 10.0 7.30 24.0 0.0 0
38.00 FIW1418V38 4.60 0.00 5.20 10.0 8.30 24.0 0.0 0
39.00 FIW1418V39 5.60 0.00 6.20 10.0 9.30 24.0 0.0 0
40.00 FIW1418V40 6.60 0.00 7.20 10.0 10.30 24.0 0.0 0
41.00 FIW1418V41 7.60 0.00 8.20 10.0 11.30 24.0 0.0 0
42.00 FIW1418V42 8.60 0.00 9.20 10.0 12.30 24.0 0.0 0
43.00 FIW1418V43 9.60 0.00 10.20 10.0 13.30 24.0 0.0 0