$34.23 +0.06 (0.18%) First Trust ISE Shs Water Index Fund - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Last Trade: 34.23
Trade Time: Nov 26 03:59 PM Eastern Daylight Time
Change: +0.06 (0.18%)
Prev Close: 34.17
Open: 34.21
Bid: 31.25
Ask: 37.18
Options:

Call Options: FIW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 FIW1420L23 9.50 0.00 9.50 20.0 12.90 20.0 0.0 0
24.00 FIW1420L24 8.50 0.00 8.50 20.0 11.90 20.0 0.0 0
25.00 FIW1420L25 7.50 0.00 7.50 20.0 10.90 20.0 0.0 0
26.00 FIW1420L26 6.50 0.00 6.50 20.0 9.90 20.0 0.0 0
27.00 FIW1420L27 5.50 0.00 5.50 20.0 8.90 20.0 0.0 0
28.00 FIW1420L28 4.50 0.00 4.50 20.0 7.90 20.0 0.0 0
29.00 FIW1420L29 3.50 0.00 3.50 20.0 6.90 20.0 0.0 0
30.00 FIW1420L30 2.50 0.00 2.50 20.0 5.90 20.0 0.0 0
31.00 FIW1420L31 1.50 0.00 1.50 20.0 4.90 20.0 0.0 0
32.00 FIW1420L32 0.65 0.10 0.55 21.0 3.90 20.0 1.0 1
33.00 FIW1420L33 0.65 -0.30 1.05 58.0 1.50 58.0 2.0 2
34.00 FIW1420L34 0.40 0.00 0.45 30.0 0.60 30.0 0.0 0
35.00 FIW1420L35 0.10 0.05 0.05 92.0 0.15 30.0 1.0 5
36.00 FIW1420L36 0.10 0.00 0.05 11.0 0.10 10.0 0.0 0
37.00 FIW1420L37 0.10 0.00 0.05 12.0 0.10 10.0 0.0 0
38.00 FIW1420L38 0.10 0.00 0.05 41.0 0.10 10.0 0.0 0
39.00 FIW1420L39 0.10 0.00 0.05 36.0 0.10 10.0 0.0 0
40.00 FIW1420L40 0.10 0.00 0.00 0.0 0.10 10.0 0.0 0
41.00 FIW1420L41 0.10 0.00 0.00 0.0 0.15 30.0 0.0 0
42.00 FIW1420L42 0.10 0.00 0.00 0.0 0.15 10.0 0.0 0
43.00 FIW1420L43 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 FIW1420X23 0.05 -0.05 0.05 11.0 0.10 10.0 50.0 50
24.00 FIW1420X24 0.07 -0.03 0.05 45.0 0.10 10.0 20.0 20
25.00 FIW1420X25 0.07 -0.03 0.05 22.0 0.10 10.0 20.0 60
26.00 FIW1420X26 0.10 0.00 0.05 22.0 0.10 10.0 10.0 30
27.00 FIW1420X27 0.06 -0.04 0.05 49.0 0.10 10.0 20.0 20
28.00 FIW1420X28 0.07 -0.03 0.05 63.0 0.10 10.0 20.0 78
29.00 FIW1420X29 0.10 0.00 0.05 21.0 0.10 10.0 20.0 44
30.00 FIW1420X30 0.50 0.40 0.05 69.0 0.10 10.0 11.0 21
31.00 FIW1420X31 0.10 0.00 0.05 20.0 0.10 10.0 0.0 0
32.00 FIW1420X32 0.10 -0.05 0.05 21.0 0.15 10.0 20.0 20
33.00 FIW1420X33 0.05 -0.05 0.10 21.0 0.25 115.0 60.0 76
34.00 FIW1420X34 1.60 1.25 0.30 20.0 0.45 81.0 10.0 10
35.00 FIW1420X35 2.40 1.65 0.75 88.0 1.15 59.0 1.0 1
36.00 FIW1420X36 0.25 0.00 0.20 21.0 3.60 20.0 0.0 0
37.00 FIW1420X37 1.25 0.00 1.20 20.0 4.60 20.0 0.0 0
38.00 FIW1420X38 2.20 0.00 2.20 20.0 5.60 20.0 0.0 0
39.00 FIW1420X39 3.20 0.00 3.20 20.0 6.60 20.0 0.0 0
40.00 FIW1420X40 4.20 0.00 4.20 20.0 7.60 20.0 0.0 0
41.00 FIW1420X41 5.20 0.00 5.20 20.0 8.60 20.0 0.0 0
42.00 FIW1420X42 6.20 0.00 6.20 20.0 9.60 20.0 0.0 0
43.00 FIW1420X43 7.20 0.00 7.20 20.0 10.60 20.0 0.0 0