$33.08 0.00 (0.00%) First Trust ISE Shs Water Index Fund - NYSEARCA

Sep. 15, 2014 | 03:58 PM
Last Trade: 33.08
Trade Time: Sep 15 03:58 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.08
Open: 33.26
Bid: 33.00
Ask: 35.18
Options:

Call Options: FIW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 FIW1420I24 6.70 0.00 8.80 10.0 9.20 10.0 0.0 0
25.00 FIW1420I25 5.70 0.00 7.80 10.0 8.20 10.0 0.0 0
26.00 FIW1420I26 4.70 0.00 4.60 10.0 9.40 10.0 0.0 0
27.00 FIW1420I27 3.70 0.00 3.60 10.0 8.40 10.0 0.0 0
28.00 FIW1420I28 2.70 0.00 2.55 10.0 7.30 10.0 0.0 0
29.00 FIW1420I29 1.70 0.00 1.55 10.0 6.30 10.0 0.0 0
30.00 FIW1420I30 3.20 2.50 0.55 10.0 5.30 10.0 10.0 10
31.00 FIW1420I31 2.50 0.50 1.85 10.0 4.80 10.0 10.0 10
32.00 FIW1420I32 0.90 0.00 0.75 58.0 1.30 58.0 10.0 130
33.00 FIW1420I33 1.95 1.70 0.20 10.0 0.30 10.0 10.0 40
34.00 FIW1420I34 0.25 0.15 0.05 12.0 0.10 10.0 10.0 81
35.00 FIW1420I35 0.10 0.00 0.05 11.0 0.10 10.0 2.0 71
36.00 FIW1420I36 0.80 0.65 0.05 30.0 0.15 10.0 10.0 30
37.00 FIW1420I37 0.15 0.00 0.05 35.0 0.15 10.0 0.0 5
38.00 FIW1420I38 0.40 0.25 0.05 47.0 0.15 10.0 10.0 10
39.00 FIW1420I39 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
40.00 FIW1420I40 0.15 0.00 0.05 40.0 0.15 10.0 0.0 0
41.00 FIW1420I41 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
42.00 FIW1420I42 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
43.00 FIW1420I43 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
44.00 FIW1420I44 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
24.00 FIW1420U24 0.05 -0.10 0.05 10.0 0.15 10.0 20.0 40
25.00 FIW1420U25 0.07 -0.08 0.05 58.0 0.15 10.0 20.0 70
26.00 FIW1420U26 0.20 0.05 0.05 21.0 0.15 10.0 20.0 30
27.00 FIW1420U27 0.07 -0.08 0.05 57.0 0.15 10.0 40.0 80
28.00 FIW1420U28 0.10 -0.05 0.05 70.0 0.15 10.0 1.0 76
29.00 FIW1420U29 0.22 0.07 0.05 21.0 0.15 10.0 30.0 70
30.00 FIW1420U30 0.30 0.15 0.05 11.0 0.15 10.0 5.0 45
31.00 FIW1420U31 0.35 0.20 0.05 11.0 0.15 10.0 20.0 78
32.00 FIW1420U32 0.45 0.30 0.05 10.0 0.15 10.0 22.0 71
33.00 FIW1420U33 0.35 0.15 0.20 10.0 0.35 10.0 12.0 12
34.00 FIW1420U34 0.25 0.00 0.90 10.0 4.30 10.0 0.0 0
35.00 FIW1420U35 1.70 0.00 1.90 10.0 4.80 10.0 0.0 0
36.00 FIW1420U36 0.55 0.00 0.60 10.0 5.40 10.0 0.0 0
37.00 FIW1420U37 1.55 0.00 1.60 10.0 6.40 10.0 0.0 0
38.00 FIW1420U38 2.55 0.00 2.60 10.0 7.40 10.0 0.0 0
39.00 FIW1420U39 3.60 0.00 3.60 10.0 8.40 10.0 0.0 0
40.00 FIW1420U40 4.60 0.00 4.60 10.0 9.40 10.0 0.0 0
41.00 FIW1420U41 5.60 0.00 7.90 10.0 8.20 10.0 0.0 0
42.00 FIW1420U42 6.60 0.00 8.90 10.0 9.20 10.0 0.0 0
43.00 FIW1420U43 7.60 0.00 9.90 10.0 10.20 10.0 0.0 0
44.00 FIW1420U44 8.60 0.00 10.90 10.0 11.20 10.0 0.0 0