$11.70 +0.04 (0.34%) Ranger Eqt Bear Shs Ranger Equity Bear ETF - NYSEARCA

Sep. 23, 2014 | 03:59 PM
Last Trade: 11.70
Trade Time: Sep 23 03:59 PM Eastern Daylight Time
Change: +0.04 (0.34%)
Prev Close: 11.66
Open: 11.70
Bid: 11.66
Ask: 11.73
Options:

Call Options: HDGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HDGE1418J5 6.50 0.00 6.50 614.0 6.80 255.0 0.0 0
6.00 HDGE1418J6 5.50 0.00 5.50 225.0 5.80 130.0 0.0 0
7.00 HDGE1418J7 4.50 0.00 4.50 610.0 4.80 290.0 0.0 0
8.00 HDGE1418J8 3.50 0.00 3.50 651.0 3.80 275.0 0.0 0
9.00 HDGE1418J9 3.60 1.10 2.55 445.0 2.80 330.0 8.0 8
10.00 HDGE1418J10 1.50 -0.05 1.60 167.0 1.75 27.0 19.0 31
11.00 HDGE1418J11 0.75 0.00 0.65 47.0 0.80 188.0 50.0 383
12.00 HDGE1418J12 0.10 0.05 0.05 795.0 0.25 955.0 1.0 320
13.00 HDGE1418J13 0.05 -0.10 0.05 10.0 0.05 15.0 25.0 805
14.00 HDGE1418J14 0.08 -0.02 0.05 1.0 0.10 674.0 10.0 108
15.00 HDGE1418J15 0.05 -0.05 0.05 50.0 0.05 25.0 50.0 52
16.00 HDGE1418J16 0.10 0.00 0.05 29.0 0.10 765.0 0.0 0
17.00 HDGE1418J17 0.10 0.00 0.05 94.0 0.10 221.0 0.0 0
18.00 HDGE1418J18 0.10 0.00 0.05 27.0 0.10 224.0 0.0 0
19.00 HDGE1418J19 0.10 0.00 0.05 25.0 0.10 228.0 0.0 0
20.00 HDGE1418J20 0.10 0.00 0.00 0.0 0.10 232.0 0.0 0
21.00 HDGE1418J21 0.10 0.00 0.00 0.0 0.10 797.0 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 0.10 797.0 0.0 0
6.00 HDGE1418V6 0.10 0.00 0.00 0.0 0.10 235.0 0.0 0
7.00 HDGE1418V7 0.10 0.00 0.00 0.0 0.10 235.0 0.0 0
8.00 HDGE1418V8 0.10 0.00 0.00 0.0 0.10 230.0 0.0 0
9.00 HDGE1418V9 0.10 0.00 0.00 0.0 0.10 314.0 0.0 0
10.00 HDGE1418V10 0.10 0.00 0.00 0.0 0.10 272.0 0.0 0
11.00 HDGE1418V11 0.10 -0.05 0.05 40.0 0.15 988.0 10.0 10
12.00 HDGE1418V12 0.40 0.00 0.40 115.0 0.55 303.0 0.0 0
13.00 HDGE1418V13 1.00 -0.30 1.25 160.0 1.45 180.0 10.0 10
14.00 HDGE1418V14 1.35 -0.90 2.25 47.0 2.45 350.0 2.0 3
15.00 HDGE1418V15 3.00 -0.20 3.20 202.0 3.50 499.0 1.0 8
16.00 HDGE1418V16 4.20 0.00 4.20 90.0 4.50 170.0 0.0 0
17.00 HDGE1418V17 5.20 0.00 5.20 90.0 5.50 130.0 0.0 0
18.00 HDGE1418V18 6.20 0.00 6.20 90.0 6.50 130.0 0.0 0
19.00 HDGE1418V19 7.20 0.00 7.20 90.0 7.50 130.0 0.0 0
20.00 HDGE1418V20 7.20 -1.00 8.20 90.0 8.50 130.0 10.0 10
21.00 HDGE1418V21 8.40 -0.80 9.20 195.0 9.50 479.0 10.0 10