$12.07 0.00 (0.00%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 12.07
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 12.07
Open: 11.92
Bid: 11.40
Ask: 12.26
Options:

Call Options: HDGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HDGE1418J5 6.90 0.00 6.90 717.0 7.20 245.0 0.0 0
6.00 HDGE1418J6 5.90 0.00 5.90 610.0 6.20 345.0 0.0 0
7.00 HDGE1418J7 5.00 0.00 5.00 55.0 5.20 195.0 0.0 0
8.00 HDGE1418J8 4.00 0.00 4.00 55.0 4.20 195.0 0.0 0
9.00 HDGE1418J9 3.60 0.65 2.95 412.0 3.20 235.0 8.0 8
10.00 HDGE1418J10 2.05 0.00 2.00 153.0 2.20 328.0 30.0 11
11.00 HDGE1418J11 1.00 0.00 1.00 377.0 1.15 118.0 82.0 311
12.00 HDGE1418J12 0.25 0.00 0.20 176.0 0.35 49.0 55.0 264
13.00 HDGE1418J13 0.05 0.00 0.05 10.0 0.05 15.0 60.0 865
14.00 HDGE1418J14 0.05 -0.05 0.05 1.0 0.10 675.0 20.0 108
15.00 HDGE1418J15 0.03 0.00 0.05 50.0 0.10 696.0 2.0 52
16.00 HDGE1418J16 0.10 0.00 0.05 29.0 0.10 594.0 0.0 0
17.00 HDGE1418J17 0.10 0.00 0.05 94.0 0.10 213.0 0.0 0
18.00 HDGE1418J18 0.10 0.00 0.05 27.0 0.10 213.0 0.0 0
19.00 HDGE1418J19 0.10 0.00 0.05 25.0 0.10 213.0 0.0 0
20.00 HDGE1418J20 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
21.00 HDGE1418J21 0.10 0.00 0.00 0.0 0.10 767.0 0.0 0

Put Options: HDGE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HDGE1418V5 0.10 0.00 0.00 0.0 0.10 766.0 0.0 0
6.00 HDGE1418V6 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
7.00 HDGE1418V7 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
8.00 HDGE1418V8 0.10 0.00 0.00 0.0 0.10 588.0 0.0 0
9.00 HDGE1418V9 0.10 0.00 0.00 0.0 0.10 433.0 0.0 0
10.00 HDGE1418V10 0.10 0.00 0.00 0.0 0.10 709.0 0.0 0
11.00 HDGE1418V11 0.10 0.00 0.05 40.0 0.10 860.0 10.0 10
12.00 HDGE1418V12 0.10 0.00 0.10 798.0 0.30 1056.0 0.0 0
13.00 HDGE1418V13 1.00 0.15 0.85 212.0 1.05 160.0 10.0 10
14.00 HDGE1418V14 1.35 -0.50 1.85 146.0 2.00 44.0 2.0 3
15.00 HDGE1418V15 3.00 0.20 2.80 204.0 3.10 710.0 1.0 8
16.00 HDGE1418V16 3.80 0.00 3.80 165.0 4.00 55.0 0.0 0
17.00 HDGE1418V17 4.80 0.00 4.80 167.0 5.10 20.0 0.0 0
18.00 HDGE1418V18 5.80 0.00 5.80 364.0 6.10 578.0 0.0 0
19.00 HDGE1418V19 6.80 0.00 6.80 318.0 7.10 488.0 0.0 0
20.00 HDGE1418V20 7.20 -0.60 7.80 150.0 8.10 195.0 10.0 10
21.00 HDGE1418V21 8.40 -0.40 8.80 215.0 9.10 715.0 10.0 10