Guggenheim Solar $43.66

up +0.65


24/4/2014 06:40 PM  |  NYSEARCA : TAN
Last Trade: 43.66
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.65 (1.51 %)
Prev Close: 43.01
Open: 43.80
Bid: 37.83
Ask: 43.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TAN Trend Analysis - it has outperformed the S&P 500 by 107%
Options:

Call Options: TAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1417E30 12.40 0.00 12.90 135.0 14.10 93.0 0.0 0
35.00 TAN1417E35 6.20 -1.60 8.20 158.0 8.90 90.0 2.0 8
38.00 TAN1417E38 6.30 1.20 5.40 224.0 6.10 123.0 3.0 18
39.00 TAN1417E39 4.30 0.00 4.60 235.0 5.20 167.0 3.0 102
40.00 TAN1417E40 4.09 0.59 3.80 231.0 4.40 247.0 7.0 58
41.00 TAN1417E41 2.73 -0.12 3.00 288.0 3.60 218.0 5.0 47
42.00 TAN1417E42 2.60 0.40 2.60 1.0 2.85 42.0 7.0 151
43.00 TAN1417E43 1.70 0.00 1.90 305.0 2.25 95.0 3.0 80
44.00 TAN1417E44 1.57 0.07 1.50 61.0 1.70 70.0 63.0 123
45.00 TAN1417E45 0.95 -0.10 0.95 359.0 1.30 105.0 18.0 233
46.00 TAN1417E46 0.70 0.00 0.70 350.0 1.00 179.0 2.0 111
47.00 TAN1417E47 0.45 0.05 0.50 203.0 0.80 281.0 35.0 70
48.00 TAN1417E48 0.40 0.10 0.30 337.0 0.60 283.0 8.0 61
49.00 TAN1417E49 0.30 0.00 0.25 61.0 0.50 368.0 5.0 30
50.00 TAN1417E50 0.20 0.10 0.10 317.0 0.40 334.0 1.0 53
51.00 TAN1417E51 0.08 0.03 0.05 236.0 0.35 366.0 10.0 1
52.00 TAN1417E52 0.15 0.10 0.05 1.0 0.20 221.0 3.0 9
53.00 TAN1417E53 0.08 0.03 0.05 10.0 0.30 394.0 2.0 10
54.00 TAN1417E54 0.10 -0.20 0.05 10.0 0.25 334.0 1.0 4
55.00 TAN1417E55 0.10 -0.15 0.10 1.0 0.30 409.0 1.0 1
56.00 TAN1417E56 0.25 0.00 0.05 11.0 0.30 424.0 0.0 0
57.00 TAN1417E57 0.25 0.00 0.05 10.0 0.30 424.0 0.0 0
58.00 TAN1417E58 0.25 0.00 0.05 21.0 0.30 396.0 0.0 0
60.00 TAN1417E60 0.25 0.00 0.05 74.0 0.30 434.0 0.0 0

Put Options: TAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1417Q30 0.25 0.00 0.00 0.0 0.30 329.0 0.0 0
35.00 TAN1417Q35 0.30 0.25 0.05 1.0 0.25 315.0 23.0 57
38.00 TAN1417Q38 0.33 -0.06 0.20 190.0 0.45 323.0 8.0 364
39.00 TAN1417Q39 0.45 -0.09 0.30 257.0 0.60 382.0 1.0 36
40.00 TAN1417Q40 0.50 -0.24 0.45 333.0 0.70 50.0 5.0 186
41.00 TAN1417Q41 0.80 -0.20 0.75 192.0 1.00 120.0 7.0 174
42.00 TAN1417Q42 1.45 0.00 1.05 238.0 1.35 318.0 1.0 119
43.00 TAN1417Q43 1.55 -0.35 1.45 212.0 1.80 351.0 8.0 205
44.00 TAN1417Q44 2.50 0.00 1.95 209.0 2.30 325.0 5.0 53
45.00 TAN1417Q45 2.42 -0.38 2.50 228.0 3.00 384.0 4.0 35
46.00 TAN1417Q46 4.10 0.60 3.20 187.0 3.80 310.0 10.0 5
47.00 TAN1417Q47 6.51 2.21 3.90 219.0 4.50 302.0 1.0 4
48.00 TAN1417Q48 5.10 0.00 4.70 166.0 5.30 213.0 0.0 0
49.00 TAN1417Q49 6.76 0.86 5.60 143.0 6.30 247.0 1.0 1
50.00 TAN1417Q50 6.90 0.00 6.50 142.0 7.20 217.0 0.0 0
51.00 TAN1417Q51 7.80 0.00 7.40 74.0 8.10 126.0 0.0 0
52.00 TAN1417Q52 8.80 0.00 8.40 54.0 9.10 149.0 0.0 0
53.00 TAN1417Q53 9.80 0.00 9.30 60.0 10.00 139.0 0.0 0
54.00 TAN1417Q54 10.50 0.00 10.10 113.0 11.00 106.0 0.0 0
55.00 TAN1417Q55 11.50 0.00 11.10 100.0 12.10 165.0 0.0 0
56.00 TAN1417Q56 12.40 0.00 12.00 110.0 13.30 120.0 0.0 0
57.00 TAN1417Q57 13.40 0.00 13.00 105.0 14.00 99.0 0.0 0
58.00 TAN1417Q58 14.40 0.00 14.00 82.0 15.10 125.0 0.0 0
60.00 TAN1417Q60 16.40 0.00 16.00 84.0 17.00 86.0 0.0 0
Trading Center