$11.46 +0.03 (0.26%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Sep. 19, 2014 | 03:59 PM
Last Trade: 11.46
Trade Time: Sep 19 03:59 PM Eastern Daylight Time
Change: +0.03 (0.26%)
Prev Close: 11.43
Open: 11.40
Bid: 11.43
Ask: 11.52
Options:

Call Options: HDGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HDGE1418J5 6.20 0.00 6.20 98.0 6.70 95.0 0.0 0
6.00 HDGE1418J6 5.00 0.00 5.10 95.0 5.80 90.0 0.0 0
7.00 HDGE1418J7 4.00 0.00 4.10 101.0 4.90 95.0 0.0 0
8.00 HDGE1418J8 3.00 0.00 3.20 101.0 3.70 95.0 0.0 0
9.00 HDGE1418J9 3.60 1.55 2.10 102.0 2.80 90.0 8.0 8
10.00 HDGE1418J10 1.50 0.30 1.25 467.0 1.65 428.0 19.0 31
11.00 HDGE1418J11 0.61 0.31 0.40 712.0 0.70 1001.0 14.0 333
12.00 HDGE1418J12 0.10 0.05 0.10 1.0 0.35 1130.0 1.0 319
13.00 HDGE1418J13 0.05 0.00 0.05 10.0 0.05 15.0 25.0 780
14.00 HDGE1418J14 0.08 -0.17 0.05 1.0 0.25 582.0 10.0 108
15.00 HDGE1418J15 0.05 -0.05 0.05 50.0 0.10 369.0 50.0 52
16.00 HDGE1418J16 0.25 0.00 0.05 29.0 0.25 582.0 0.0 0
17.00 HDGE1418J17 0.10 0.00 0.05 94.0 0.25 582.0 0.0 0
18.00 HDGE1418J18 0.10 0.00 0.05 27.0 0.25 582.0 0.0 0
19.00 HDGE1418J19 0.10 0.00 0.05 25.0 0.25 582.0 0.0 0
20.00 HDGE1418J20 0.25 0.00 0.00 0.0 0.25 582.0 0.0 0
21.00 HDGE1418J21 0.10 0.00 0.00 0.0 0.25 582.0 0.0 0

Put Options: HDGE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HDGE1418V5 0.25 0.00 0.00 0.0 0.25 582.0 0.0 0
6.00 HDGE1418V6 0.25 0.00 0.00 0.0 0.25 268.0 0.0 0
7.00 HDGE1418V7 0.25 0.00 0.00 0.0 0.25 268.0 0.0 0
8.00 HDGE1418V8 0.25 0.00 0.00 0.0 0.25 268.0 0.0 0
9.00 HDGE1418V9 0.10 0.00 0.00 0.0 0.25 328.0 0.0 0
10.00 HDGE1418V10 0.25 0.00 0.00 0.0 0.25 876.0 0.0 0
11.00 HDGE1418V11 0.10 -0.15 0.05 40.0 0.25 773.0 10.0 10
12.00 HDGE1418V12 0.45 0.00 0.50 433.0 0.80 803.0 0.0 0
13.00 HDGE1418V13 1.00 -0.35 1.40 295.0 1.75 290.0 10.0 10
14.00 HDGE1418V14 1.35 -0.85 2.25 462.0 2.90 280.0 2.0 3
15.00 HDGE1418V15 3.00 -0.30 3.30 240.0 3.70 236.0 1.0 8
16.00 HDGE1418V16 4.20 0.00 4.10 287.0 4.90 280.0 0.0 0
17.00 HDGE1418V17 5.10 0.00 5.10 286.0 6.10 280.0 0.0 0
18.00 HDGE1418V18 6.10 0.00 6.00 286.0 7.00 280.0 0.0 0
19.00 HDGE1418V19 7.10 0.00 7.00 101.0 8.00 95.0 0.0 0
20.00 HDGE1418V20 7.20 -0.90 8.00 95.0 9.00 90.0 10.0 10
21.00 HDGE1418V21 8.40 -0.90 9.30 301.0 9.80 300.0 10.0 10