$12.19 +0.20 (1.67%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Oct. 22, 2014 | 03:59 PM
Last Trade: 12.19
Trade Time: Oct 22 03:59 PM Eastern Daylight Time
Change: +0.20 (1.67%)
Prev Close: 11.99
Open: 12.00
Bid: 12.17
Ask: 12.79
Options:

Call Options: HDGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 HDGE1422K3 8.90 0.00 9.00 380.0 9.30 126.0 0.0 0
4.00 HDGE1422K4 7.90 0.00 8.00 86.0 8.30 46.0 0.0 0
5.00 HDGE1422K5 6.90 0.00 7.00 86.0 7.30 46.0 0.0 0
6.00 HDGE1422K6 5.90 0.00 6.00 373.0 6.30 56.0 0.0 0
7.00 HDGE1422K7 4.90 0.00 5.10 66.0 5.30 56.0 0.0 0
8.00 HDGE1422K8 3.90 0.00 4.10 66.0 4.30 56.0 0.0 0
9.00 HDGE1422K9 2.90 0.00 3.10 66.0 3.30 56.0 0.0 0
10.00 HDGE1422K10 1.90 0.00 2.05 373.0 2.35 200.0 0.0 0
11.00 HDGE1422K11 1.40 0.40 1.15 70.0 1.35 282.0 2.0 2
12.00 HDGE1422K12 0.40 -0.10 0.40 46.0 0.55 540.0 31.0 454
13.00 HDGE1422K13 0.12 0.02 0.05 209.0 0.20 694.0 10.0 403
14.00 HDGE1422K14 0.15 0.00 0.05 24.0 0.15 167.0 0.0 0
15.00 HDGE1422K15 0.10 0.00 0.00 0.0 0.10 495.0 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 0.10 521.0 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 0.10 396.0 0.0 0
4.00 HDGE1422W4 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
5.00 HDGE1422W5 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
6.00 HDGE1422W6 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
7.00 HDGE1422W7 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
8.00 HDGE1422W8 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
9.00 HDGE1422W9 0.10 0.00 0.00 0.0 0.10 123.0 0.0 0
10.00 HDGE1422W10 0.10 0.00 0.00 0.0 0.10 149.0 0.0 0
11.00 HDGE1422W11 0.15 0.00 0.05 130.0 0.15 704.0 0.0 0
12.00 HDGE1422W12 0.30 0.00 0.20 86.0 0.40 796.0 40.0 0
13.00 HDGE1422W13 0.55 -0.45 0.85 56.0 1.00 156.0 10.0 10
14.00 HDGE1422W14 1.90 0.00 1.75 46.0 1.90 10.0 0.0 0
15.00 HDGE1422W15 2.85 0.00 2.75 36.0 2.95 205.0 0.0 0
16.00 HDGE1422W16 3.90 0.00 3.70 66.0 3.90 56.0 0.0 0
17.00 HDGE1422W17 4.90 0.00 4.70 66.0 4.90 56.0 0.0 0
18.00 HDGE1422W18 5.80 0.00 5.70 56.0 6.00 266.0 0.0 0
19.00 HDGE1422W19 6.80 0.00 6.70 92.0 7.00 345.0 0.0 0