$12.03 -0.16 (-1.31%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Oct. 23, 2014 | 03:49 PM
Last Trade: 12.03
Trade Time: Oct 23 03:49 PM Eastern Daylight Time
Change: -0.16 (-1.31%)
Prev Close: 12.19
Open: 12.09
Bid: 12.01
Ask: 12.03
Options:

Call Options: HDGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 HDGE1422K3 9.00 0.00 8.80 392.0 9.20 400.0 0.0 0
4.00 HDGE1422K4 8.00 0.00 7.90 70.0 8.20 90.0 0.0 0
5.00 HDGE1422K5 7.00 0.00 6.90 70.0 7.20 90.0 0.0 0
6.00 HDGE1422K6 6.00 0.00 5.90 70.0 6.20 90.0 0.0 0
7.00 HDGE1422K7 5.10 0.00 4.90 70.0 5.20 90.0 0.0 0
8.00 HDGE1422K8 4.10 0.00 3.90 70.0 4.20 88.0 0.0 0
9.00 HDGE1422K9 3.10 0.00 2.90 68.0 3.20 300.0 0.0 0
10.00 HDGE1422K10 2.05 0.00 1.95 68.0 2.10 38.0 0.0 0
11.00 HDGE1422K11 1.40 0.25 1.00 64.0 1.15 342.0 2.0 2
12.00 HDGE1422K12 0.40 0.00 0.30 68.0 0.45 679.0 31.0 443
13.00 HDGE1422K13 0.12 0.00 0.05 209.0 0.20 878.0 10.0 403
14.00 HDGE1422K14 0.15 0.00 0.05 24.0 0.10 110.0 0.0 0
15.00 HDGE1422K15 0.10 0.00 0.00 0.0 0.10 107.0 1.0 1
16.00 HDGE1422K16 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
17.00 HDGE1422K17 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
18.00 HDGE1422K18 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
19.00 HDGE1422K19 0.10 0.00 0.00 0.0 0.10 452.0 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 0.10 405.0 0.0 0
4.00 HDGE1422W4 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
5.00 HDGE1422W5 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
6.00 HDGE1422W6 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
7.00 HDGE1422W7 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
8.00 HDGE1422W8 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
9.00 HDGE1422W9 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
10.00 HDGE1422W10 0.10 0.00 0.00 0.0 0.10 140.0 0.0 0
11.00 HDGE1422W11 0.15 0.00 0.05 130.0 0.15 384.0 0.0 0
12.00 HDGE1422W12 0.30 0.00 0.25 68.0 0.40 555.0 40.0 40
13.00 HDGE1422W13 0.55 -0.30 0.95 178.0 1.15 150.0 10.0 10
14.00 HDGE1422W14 1.75 0.00 1.90 58.0 2.10 68.0 0.0 0
15.00 HDGE1422W15 2.75 0.00 2.90 48.0 3.10 68.0 0.0 0
16.00 HDGE1422W16 3.70 0.00 3.90 48.0 4.10 68.0 0.0 0
17.00 HDGE1422W17 4.70 0.00 4.90 48.0 5.10 68.0 0.0 0
18.00 HDGE1422W18 5.70 0.00 5.90 48.0 6.20 68.0 0.0 0
19.00 HDGE1422W19 6.70 0.00 6.90 65.0 7.20 350.0 0.0 0