$12.04 -0.01 (-0.05%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Oct. 24, 2014 | 10:30 AM
Last Trade: 12.04
Trade Time: Oct 24 10:30 AM Eastern Daylight Time
Change: -0.01 (-0.05%)
Prev Close: 12.05
Open: 11.99
Bid: 12.04
Ask: 12.08
Options:

Call Options: HDGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 HDGE1422K3 8.80 0.00 8.90 186.0 9.20 370.0 0.0 0
4.00 HDGE1422K4 7.90 0.00 7.90 90.0 8.20 70.0 0.0 0
5.00 HDGE1422K5 6.90 0.00 6.90 90.0 7.20 70.0 0.0 0
6.00 HDGE1422K6 5.90 0.00 5.90 50.0 6.20 50.0 0.0 0
7.00 HDGE1422K7 4.90 0.00 4.90 90.0 5.20 90.0 0.0 0
8.00 HDGE1422K8 3.90 0.00 3.90 50.0 4.20 50.0 0.0 0
9.00 HDGE1422K9 2.90 0.00 2.95 88.0 3.20 90.0 0.0 0
10.00 HDGE1422K10 1.95 0.00 1.95 68.0 2.15 88.0 0.0 0
11.00 HDGE1422K11 1.40 0.40 1.05 65.0 1.20 616.0 2.0 2
12.00 HDGE1422K12 0.40 0.10 0.30 68.0 0.45 513.0 31.0 443
13.00 HDGE1422K13 0.12 -0.08 0.05 209.0 0.20 832.0 10.0 403
14.00 HDGE1422K14 0.10 0.00 0.05 24.0 0.10 588.0 0.0 0
15.00 HDGE1422K15 0.10 0.00 0.00 0.0 0.10 82.0 1.0 1
16.00 HDGE1422K16 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
17.00 HDGE1422K17 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
18.00 HDGE1422K18 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
19.00 HDGE1422K19 0.10 0.00 0.00 0.0 0.10 400.0 0.0 0

Put Options: HDGE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 HDGE1422W3 0.10 0.00 0.00 0.0 0.10 358.0 0.0 0
4.00 HDGE1422W4 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
5.00 HDGE1422W5 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
6.00 HDGE1422W6 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
7.00 HDGE1422W7 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
8.00 HDGE1422W8 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
9.00 HDGE1422W9 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
10.00 HDGE1422W10 0.10 0.00 0.00 0.0 0.10 101.0 0.0 0
11.00 HDGE1422W11 0.15 0.00 0.05 130.0 0.15 887.0 0.0 0
12.00 HDGE1422W12 0.30 0.05 0.25 68.0 0.40 660.0 40.0 40
13.00 HDGE1422W13 0.55 -0.40 0.95 116.0 1.10 78.0 10.0 10
14.00 HDGE1422W14 1.90 0.00 1.85 68.0 2.05 38.0 0.0 0
15.00 HDGE1422W15 2.90 0.00 2.80 216.0 3.10 88.0 0.0 0
16.00 HDGE1422W16 3.90 0.00 3.80 10.0 4.10 10.0 0.0 0
17.00 HDGE1422W17 4.90 0.00 4.80 38.0 5.10 38.0 0.0 0
18.00 HDGE1422W18 5.90 0.00 5.80 10.0 6.20 10.0 0.0 0
19.00 HDGE1422W19 6.90 0.00 6.80 196.0 7.10 90.0 0.0 0