$37.88 -0.29 (-0.76%) Claymore Tr 2 Shs Guggenheim Solar ETF - NYSEARCA

Oct. 22, 2014 | 11:18 AM
Last Trade: 37.88
Trade Time: Oct 22 11:18 AM Eastern Daylight Time
Change: -0.29 (-0.76%)
Prev Close: 38.17
Open: 38.42
Bid: 37.86
Ask: 37.93
Options:

Call Options: TAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1422K30 7.20 -0.70 7.70 167.0 8.40 193.0 1.0 3
31.00 TAN1422K31 5.00 -2.00 6.80 167.0 7.50 191.0 6.0 6
32.00 TAN1422K32 4.90 -1.10 5.90 172.0 6.60 237.0 2.0 2
33.00 TAN1422K33 5.20 0.00 5.00 189.0 5.60 228.0 0.0 0
34.00 TAN1422K34 2.95 -1.45 4.20 217.0 4.80 241.0 10.0 10
35.00 TAN1422K35 3.60 0.00 3.50 184.0 4.10 227.0 15.0 58
36.00 TAN1422K36 3.10 0.00 2.85 210.0 3.40 328.0 36.0 85
37.00 TAN1422K37 2.65 0.00 2.30 169.0 2.85 385.0 1.0 50
38.00 TAN1422K38 2.05 0.00 1.80 142.0 2.15 255.0 12.0 74
39.00 TAN1422K39 1.35 -0.30 1.35 87.0 1.60 30.0 4.0 29
40.00 TAN1422K40 1.30 0.00 1.05 23.0 1.40 307.0 6.0 104
41.00 TAN1422K41 1.00 0.00 0.75 162.0 1.10 333.0 18.0 40
42.00 TAN1422K42 0.80 0.00 0.55 138.0 0.90 359.0 12.0 304
43.00 TAN1422K43 0.50 0.00 0.35 231.0 0.75 373.0 22.0 54
44.00 TAN1422K44 0.31 0.00 0.25 137.0 0.45 236.0 3.0 39
45.00 TAN1422K45 0.30 0.00 0.10 275.0 0.35 2.0 9.0 154
46.00 TAN1422K46 0.35 0.25 0.05 11.0 0.25 2.0 1.0 1
47.00 TAN1422K47 0.25 0.00 0.05 10.0 0.45 323.0 5.0 11
48.00 TAN1422K48 0.18 -0.22 0.05 36.0 0.40 320.0 1.0 61
49.00 TAN1422K49 0.43 0.03 0.05 33.0 0.35 303.0 43.0 43
50.00 TAN1422K50 0.35 0.00 0.05 10.0 0.35 250.0 0.0 0
51.00 TAN1422K51 0.05 -0.30 0.05 1.0 0.35 271.0 1.0 1
52.00 TAN1422K52 0.30 0.00 0.05 10.0 0.30 260.0 0.0 0
53.00 TAN1422K53 0.30 0.00 0.05 10.0 0.30 255.0 0.0 0
54.00 TAN1422K54 0.30 0.00 0.05 10.0 0.30 220.0 0.0 0
55.00 TAN1422K55 0.30 0.00 0.05 10.0 0.30 220.0 0.0 0

Put Options: TAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1422W30 0.70 0.65 0.05 10.0 0.40 322.0 1.0 1
31.00 TAN1422W31 0.45 0.35 0.05 10.0 0.50 318.0 2.0 22
32.00 TAN1422W32 0.26 0.00 0.10 448.0 0.55 351.0 3.0 82
33.00 TAN1422W33 0.47 0.00 0.25 374.0 0.65 323.0 10.0 116
34.00 TAN1422W34 0.80 0.00 0.45 310.0 0.85 339.0 10.0 21
35.00 TAN1422W35 0.90 0.00 0.75 229.0 1.05 239.0 56.0 214
36.00 TAN1422W36 1.40 0.00 1.05 231.0 1.40 249.0 5.0 44
37.00 TAN1422W37 2.13 0.73 1.50 161.0 1.80 255.0 11.0 48
38.00 TAN1422W38 2.21 0.00 2.00 160.0 2.25 139.0 10.0 203
39.00 TAN1422W39 2.75 0.00 2.40 244.0 2.90 269.0 26.0 116
40.00 TAN1422W40 6.30 3.30 3.10 231.0 3.60 309.0 8.0 38
41.00 TAN1422W41 8.05 4.45 3.80 194.0 4.30 276.0 1.0 42
42.00 TAN1422W42 7.63 3.23 4.60 187.0 5.10 273.0 14.0 135
43.00 TAN1422W43 5.60 0.40 5.30 180.0 5.90 226.0 5.0 5
44.00 TAN1422W44 6.00 0.00 6.20 172.0 7.00 319.0 0.0 0
45.00 TAN1422W45 12.10 5.20 7.10 163.0 7.70 133.0 8.0 8
46.00 TAN1422W46 5.20 -2.70 8.10 57.0 8.70 55.0 5.0 5
47.00 TAN1422W47 9.21 0.41 9.00 64.0 9.60 72.0 3.0 3
48.00 TAN1422W48 9.70 0.00 9.90 54.0 10.70 161.0 0.0 0
49.00 TAN1422W49 11.92 1.52 10.60 195.0 11.70 266.0 1.0 1
50.00 TAN1422W50 11.40 0.00 11.60 50.0 12.70 130.0 0.0 0
51.00 TAN1422W51 12.40 0.00 12.60 64.0 13.60 68.0 0.0 0
52.00 TAN1422W52 13.40 0.00 13.60 70.0 14.60 77.0 0.0 0
53.00 TAN1422W53 14.30 0.00 14.50 82.0 15.60 99.0 0.0 0
54.00 TAN1422W54 15.30 0.00 15.60 59.0 16.60 109.0 0.0 0
55.00 TAN1422W55 16.30 0.00 16.60 59.0 17.60 62.0 0.0 0