$32.00 -0.35 (-1.07%) First Trust ISE Shs Water Index Fund - NYSEARCA

Oct. 22, 2014 | 03:56 PM
Last Trade: 32.00
Trade Time: Oct 22 03:56 PM Eastern Daylight Time
Change: -0.35 (-1.07%)
Prev Close: 32.35
Open: 32.47
Bid: 28.76
Ask: 32.01
Options:

Call Options: FIW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1422K23 6.90 0.00 7.40 20.0 10.80 10.0 0.0 0
24.00 FIW1422K24 5.90 0.00 6.40 20.0 9.80 10.0 0.0 0
25.00 FIW1422K25 4.90 0.00 5.40 20.0 8.80 10.0 0.0 0
26.00 FIW1422K26 3.90 0.00 4.40 20.0 7.80 10.0 0.0 0
27.00 FIW1422K27 2.85 0.00 3.40 20.0 6.80 10.0 0.0 0
28.00 FIW1422K28 2.65 0.00 2.45 20.0 5.70 10.0 0.0 0
29.00 FIW1422K29 1.40 0.00 1.45 20.0 4.80 10.0 0.0 0
30.00 FIW1422K30 2.15 0.00 2.00 55.0 2.45 55.0 0.0 0
31.00 FIW1422K31 1.35 0.00 1.20 59.0 1.60 59.0 0.0 0
32.00 FIW1422K32 0.45 -0.20 0.60 82.0 0.75 20.0 31.0 70
33.00 FIW1422K33 0.30 0.10 0.15 71.0 0.30 30.0 10.0 11
34.00 FIW1422K34 0.15 0.00 0.05 74.0 0.15 10.0 0.0 0
35.00 FIW1422K35 0.10 0.00 0.00 0.0 0.10 20.0 0.0 0
36.00 FIW1422K36 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
37.00 FIW1422K37 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
38.00 FIW1422K38 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
39.00 FIW1422K39 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0
40.00 FIW1422K40 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0
41.00 FIW1422K41 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0
42.00 FIW1422K42 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0
43.00 FIW1422K43 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0

Put Options: FIW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1422W23 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0
24.00 FIW1422W24 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0
25.00 FIW1422W25 0.15 0.00 0.05 57.0 0.20 10.0 0.0 0
26.00 FIW1422W26 0.15 0.00 0.05 61.0 0.15 30.0 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 0.20 10.0 24.0 24
30.00 FIW1422W30 0.65 0.60 0.15 67.0 0.25 22.0 24.0 24
31.00 FIW1422W31 0.20 0.00 0.25 93.0 0.45 30.0 0.0 0
32.00 FIW1422W32 0.40 0.00 0.60 66.0 0.80 30.0 0.0 0
33.00 FIW1422W33 0.85 0.00 1.10 61.0 1.45 10.0 0.0 0
34.00 FIW1422W34 1.55 0.00 0.35 10.0 3.70 10.0 0.0 0
35.00 FIW1422W35 1.15 0.00 1.30 10.0 4.70 20.0 0.0 0
36.00 FIW1422W36 2.15 0.00 2.00 20.0 5.40 10.0 0.0 0
37.00 FIW1422W37 2.40 0.00 3.30 10.0 6.70 20.0 0.0 0
38.00 FIW1422W38 3.40 0.00 4.30 10.0 7.70 20.0 0.0 0
39.00 FIW1422W39 4.40 0.00 5.30 10.0 8.70 20.0 0.0 0
40.00 FIW1422W40 5.40 0.00 6.30 10.0 9.70 20.0 0.0 0
41.00 FIW1422W41 6.40 0.00 7.30 10.0 10.70 20.0 0.0 0
42.00 FIW1422W42 7.40 0.00 8.30 10.0 11.70 20.0 0.0 0
43.00 FIW1422W43 8.40 0.00 9.30 10.0 12.70 20.0 0.0 0