$37.29 0.00 (0.00%) Claymore Tr 2 Shs Guggenheim Solar ETF - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 37.29
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 37.29
Open: 37.20
Bid: 34.00
Ask: 39.21
Options:

Call Options: TAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1422K30 7.20 1.60 5.60 330.0 8.50 272.0 1.0 3
31.00 TAN1422K31 5.00 0.30 4.70 331.0 7.60 273.0 6.0 6
32.00 TAN1422K32 4.90 1.20 3.70 337.0 6.70 273.0 2.0 2
33.00 TAN1422K33 3.50 0.00 3.50 352.0 5.90 329.0 0.0 0
34.00 TAN1422K34 2.95 0.20 2.75 346.0 5.00 330.0 10.0 10
35.00 TAN1422K35 3.60 1.55 2.05 341.0 4.20 327.0 15.0 58
36.00 TAN1422K36 2.90 1.65 1.25 380.0 3.60 334.0 5.0 85
37.00 TAN1422K37 1.49 0.39 1.10 376.0 2.60 333.0 1.0 53
38.00 TAN1422K38 1.15 0.00 1.00 176.0 1.50 96.0 1.0 94
39.00 TAN1422K39 0.70 0.00 0.40 345.0 1.00 48.0 2.0 35
40.00 TAN1422K40 0.75 0.40 0.35 304.0 0.75 10.0 2.0 107
41.00 TAN1422K41 0.51 0.36 0.15 443.0 1.70 417.0 1.0 52
42.00 TAN1422K42 0.36 0.26 0.15 3.0 0.40 1.0 16.0 311
43.00 TAN1422K43 0.50 0.45 0.05 412.0 0.60 303.0 22.0 54
44.00 TAN1422K44 0.25 0.20 0.05 1.0 0.45 252.0 2.0 41
45.00 TAN1422K45 0.15 0.10 0.05 1.0 0.20 31.0 4.0 154
46.00 TAN1422K46 0.35 0.10 0.05 10.0 0.25 2.0 1.0 1
47.00 TAN1422K47 0.25 -0.20 0.05 10.0 0.45 144.0 5.0 11
48.00 TAN1422K48 0.18 -0.27 0.05 36.0 0.45 138.0 1.0 61
49.00 TAN1422K49 0.43 -0.02 0.05 33.0 0.45 138.0 43.0 43
50.00 TAN1422K50 1.00 0.00 0.05 10.0 1.00 225.0 0.0 0
51.00 TAN1422K51 0.05 -0.40 0.05 1.0 0.45 224.0 1.0 1
52.00 TAN1422K52 0.75 0.00 0.05 10.0 0.75 215.0 0.0 0
53.00 TAN1422K53 0.75 0.00 0.05 10.0 0.75 148.0 0.0 0
54.00 TAN1422K54 0.75 0.00 0.05 10.0 0.75 148.0 0.0 0
55.00 TAN1422K55 0.75 0.00 0.05 10.0 0.75 148.0 0.0 0

Put Options: TAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1422W30 0.70 0.20 0.05 10.0 0.50 238.0 1.0 1
31.00 TAN1422W31 0.45 -0.10 0.10 11.0 0.55 266.0 2.0 22
32.00 TAN1422W32 0.32 0.22 0.10 10.0 0.45 44.0 50.0 32
33.00 TAN1422W33 0.48 0.43 0.05 475.0 0.55 298.0 50.0 96
34.00 TAN1422W34 0.80 0.55 0.25 154.0 0.85 295.0 10.0 21
35.00 TAN1422W35 0.60 0.10 0.50 245.0 1.00 258.0 2.0 209
36.00 TAN1422W36 1.00 0.00 0.70 329.0 1.30 251.0 6.0 57
37.00 TAN1422W37 1.20 0.00 0.80 380.0 2.00 327.0 1.0 50
38.00 TAN1422W38 2.25 0.75 1.50 369.0 2.50 316.0 56.0 216
39.00 TAN1422W39 2.90 0.90 2.00 386.0 3.70 357.0 1.0 115
40.00 TAN1422W40 6.30 4.20 2.10 403.0 4.40 317.0 8.0 38
41.00 TAN1422W41 8.05 4.95 3.10 383.0 5.40 336.0 1.0 42
42.00 TAN1422W42 7.63 3.73 3.90 383.0 6.20 321.0 14.0 135
43.00 TAN1422W43 5.60 0.20 5.40 276.0 7.00 297.0 5.0 5
44.00 TAN1422W44 5.30 0.00 5.30 299.0 8.70 285.0 0.0 0
45.00 TAN1422W45 12.10 5.40 6.70 327.0 9.60 311.0 8.0 8
46.00 TAN1422W46 5.20 -3.00 8.20 39.0 9.80 23.0 5.0 5
47.00 TAN1422W47 9.21 0.01 9.20 269.0 10.80 242.0 3.0 3
48.00 TAN1422W48 9.50 0.00 9.50 185.0 12.50 185.0 0.0 0
49.00 TAN1422W49 11.92 0.72 11.20 37.0 12.80 21.0 1.0 1
50.00 TAN1422W50 11.00 0.00 11.00 302.0 14.50 262.0 0.0 0
51.00 TAN1422W51 11.80 0.00 11.80 280.0 16.00 257.0 0.0 0
52.00 TAN1422W52 12.80 0.00 12.80 278.0 17.00 257.0 0.0 0
53.00 TAN1422W53 13.50 0.00 13.50 120.0 18.00 100.0 0.0 0
54.00 TAN1422W54 14.60 0.00 14.60 194.0 19.00 177.0 0.0 0
55.00 TAN1422W55 15.60 0.00 15.60 119.0 20.00 110.0 0.0 0