$11.67 -0.22 (-1.85%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Oct. 31, 2014 | 03:59 PM
Last Trade: 11.67
Trade Time: Oct 31 03:59 PM Eastern Daylight Time
Change: -0.22 (-1.85%)
Prev Close: 11.89
Open: 11.72
Bid: 11.41
Ask: 11.99
Options:

Call Options: HDGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 HDGE1422K3 8.70 0.00 8.60 69.0 8.90 435.0 0.0 0
4.00 HDGE1422K4 7.70 0.00 7.60 29.0 7.90 129.0 0.0 0
5.00 HDGE1422K5 6.70 0.00 6.60 69.0 6.90 90.0 0.0 0
6.00 HDGE1422K6 5.70 0.00 5.60 50.0 5.90 129.0 0.0 0
7.00 HDGE1422K7 4.80 0.00 4.60 29.0 4.80 129.0 0.0 0
8.00 HDGE1422K8 3.80 0.00 3.60 29.0 3.80 129.0 0.0 0
9.00 HDGE1422K9 2.50 0.00 2.60 51.0 2.85 129.0 0.0 0
10.00 HDGE1422K10 1.80 0.00 1.60 52.0 1.80 129.0 0.0 0
11.00 HDGE1422K11 0.95 0.05 0.70 49.0 0.85 600.0 2.0 2
12.00 HDGE1422K12 0.40 0.20 0.10 69.0 0.25 722.0 31.0 443
13.00 HDGE1422K13 0.12 -0.03 0.05 28.0 0.15 592.0 10.0 403
14.00 HDGE1422K14 0.10 0.00 0.05 24.0 0.10 123.0 0.0 0
15.00 HDGE1422K15 0.10 0.00 0.00 0.0 0.10 123.0 1.0 1
16.00 HDGE1422K16 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
17.00 HDGE1422K17 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
18.00 HDGE1422K18 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
19.00 HDGE1422K19 0.10 0.00 0.00 0.0 0.10 563.0 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 0.10 568.0 0.0 0
4.00 HDGE1422W4 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
5.00 HDGE1422W5 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
6.00 HDGE1422W6 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
7.00 HDGE1422W7 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
8.00 HDGE1422W8 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
9.00 HDGE1422W9 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
10.00 HDGE1422W10 0.10 0.00 0.00 0.0 0.10 117.0 0.0 0
11.00 HDGE1422W11 0.15 0.00 0.05 130.0 0.20 901.0 0.0 0
12.00 HDGE1422W12 0.30 0.05 0.40 69.0 0.55 510.0 40.0 40
13.00 HDGE1422W13 0.55 -0.50 1.25 164.0 1.40 59.0 10.0 10
14.00 HDGE1422W14 2.00 0.00 2.15 69.0 2.40 49.0 0.0 0
15.00 HDGE1422W15 2.95 0.00 3.20 129.0 3.40 49.0 0.0 0
16.00 HDGE1422W16 4.00 0.00 4.20 129.0 4.40 49.0 0.0 0
17.00 HDGE1422W17 5.00 0.00 5.10 100.0 5.50 100.0 0.0 0
18.00 HDGE1422W18 5.90 0.00 6.10 100.0 6.50 100.0 0.0 0
19.00 HDGE1422W19 6.90 0.00 7.10 430.0 7.50 370.0 0.0 0