$42.41 +0.12 (0.27%) Claymore Tr 2 Shs Guggenheim Solar ETF - NYSEARCA

Sep. 23, 2014 | 02:09 PM
Last Trade: 42.41
Trade Time: Sep 23 02:09 PM Eastern Daylight Time
Change: +0.12 (0.27%)
Prev Close: 42.29
Open: 41.93
Bid: 42.36
Ask: 42.43
Options:

Call Options: TAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TAN1418J25 18.00 1.40 17.10 91.0 17.90 103.0 1.0 6
30.00 TAN1418J30 16.30 4.60 12.20 97.0 12.90 94.0 1.0 76
33.00 TAN1418J33 5.84 -2.86 9.20 115.0 9.80 117.0 3.0 3
34.00 TAN1418J34 6.20 -1.50 8.20 115.0 8.80 112.0 6.0 6
35.00 TAN1418J35 10.51 3.81 7.20 119.0 7.80 137.0 1.0 33
36.00 TAN1418J36 3.60 -2.20 6.20 104.0 6.90 151.0 2.0 10
37.00 TAN1418J37 8.60 3.70 5.30 94.0 5.80 113.0 1.0 14
38.00 TAN1418J38 4.64 0.64 4.40 127.0 4.90 198.0 100.0 107
39.00 TAN1418J39 3.50 0.00 3.50 175.0 4.10 213.0 5.0 43
40.00 TAN1418J40 2.90 0.00 2.75 130.0 3.30 318.0 2.0 270
41.00 TAN1418J41 2.70 0.00 2.15 91.0 2.50 334.0 6.0 21
42.00 TAN1418J42 1.75 0.23 1.50 71.0 1.75 1.0 13.0 61
43.00 TAN1418J43 1.07 0.00 1.10 173.0 1.45 399.0 8.0 52
44.00 TAN1418J44 0.90 0.15 0.75 66.0 0.90 1.0 35.0 395
45.00 TAN1418J45 0.60 -0.10 0.50 86.0 0.65 41.0 22.0 370
46.00 TAN1418J46 0.40 0.06 0.30 103.0 0.55 173.0 2.0 334
47.00 TAN1418J47 0.75 0.65 0.15 167.0 0.40 350.0 25.0 197
48.00 TAN1418J48 0.35 0.20 0.10 21.0 0.25 153.0 201.0 248
49.00 TAN1418J49 0.20 0.00 0.20 10.0 0.35 451.0 10.0 99
50.00 TAN1418J50 0.35 0.00 0.05 179.0 0.35 454.0 4.0 136
51.00 TAN1418J51 0.45 0.15 0.05 11.0 0.30 396.0 2.0 16
52.00 TAN1418J52 0.30 0.00 0.05 38.0 0.30 400.0 1.0 83
53.00 TAN1418J53 0.05 -0.25 0.05 21.0 0.30 420.0 2.0 72
54.00 TAN1418J54 0.13 -0.12 0.05 12.0 0.30 419.0 63.0 72
55.00 TAN1418J55 0.30 0.00 0.05 12.0 0.30 318.0 3.0 14
56.00 TAN1418J56 0.19 -0.06 0.05 10.0 0.30 287.0 5.0 7
57.00 TAN1418J57 0.75 0.45 0.05 10.0 0.30 269.0 1.0 8
58.00 TAN1418J58 0.65 0.40 0.05 11.0 0.30 269.0 1.0 9
59.00 TAN1418J59 0.10 -0.20 0.10 2.0 0.30 279.0 3.0 24
60.00 TAN1418J60 0.20 0.00 0.05 11.0 0.25 259.0 1.0 68
65.00 TAN1418J65 0.05 -0.10 0.05 2.0 0.25 271.0 2.0 25

Put Options: TAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TAN1418V25 0.05 -0.20 0.05 1.0 0.25 254.0 1.0 2
30.00 TAN1418V30 0.25 0.05 0.05 119.0 0.30 318.0 5.0 66
33.00 TAN1418V33 0.10 -0.15 0.10 2.0 0.30 392.0 2.0 158
34.00 TAN1418V34 0.15 -0.15 0.05 85.0 0.20 329.0 6.0 52
35.00 TAN1418V35 0.10 0.05 0.05 21.0 0.30 403.0 5.0 327
36.00 TAN1418V36 0.20 -0.05 0.05 12.0 0.25 387.0 2.0 27
37.00 TAN1418V37 0.35 0.30 0.05 1.0 0.40 499.0 20.0 108
38.00 TAN1418V38 0.28 0.13 0.10 538.0 0.35 253.0 5.0 91
39.00 TAN1418V39 0.48 0.00 0.25 389.0 0.60 164.0 8.0 740
40.00 TAN1418V40 0.62 -0.15 0.50 341.0 0.80 493.0 50.0 121
41.00 TAN1418V41 0.90 -0.30 0.80 67.0 1.00 100.0 53.0 77
42.00 TAN1418V42 1.50 0.00 1.20 345.0 1.45 44.0 18.0 169
43.00 TAN1418V43 1.85 0.00 1.75 201.0 2.05 228.0 25.0 361
44.00 TAN1418V44 2.07 -0.58 2.25 392.0 2.70 272.0 35.0 139
45.00 TAN1418V45 2.18 -1.22 3.00 231.0 3.50 335.0 10.0 140
46.00 TAN1418V46 3.80 -0.40 3.80 185.0 4.30 265.0 5.0 5
47.00 TAN1418V47 2.85 -2.25 4.70 127.0 5.20 286.0 3.0 4
48.00 TAN1418V48 7.80 1.90 5.50 128.0 6.20 263.0 3.0 3
49.00 TAN1418V49 4.80 -2.00 6.40 135.0 7.00 57.0 1.0 18
50.00 TAN1418V50 9.27 1.47 7.40 128.0 8.00 82.0 2.0 13
51.00 TAN1418V51 8.80 0.00 8.30 98.0 9.00 97.0 0.0 0
52.00 TAN1418V52 7.52 -2.28 9.30 97.0 10.00 138.0 1.0 13
53.00 TAN1418V53 8.00 -2.50 10.10 246.0 10.90 30.0 5.0 2
54.00 TAN1418V54 11.50 0.00 11.00 260.0 11.90 87.0 0.0 0
55.00 TAN1418V55 12.50 0.00 12.00 258.0 12.90 52.0 0.0 0
56.00 TAN1418V56 13.50 0.00 13.00 166.0 13.90 72.0 0.0 0
57.00 TAN1418V57 14.60 0.10 14.00 256.0 14.90 72.0 1.0 1
58.00 TAN1418V58 15.50 0.00 15.00 213.0 15.90 53.0 0.0 0
59.00 TAN1418V59 16.50 0.00 16.00 234.0 17.30 248.0 0.0 0
60.00 TAN1418V60 14.50 -3.00 17.00 184.0 17.90 62.0 1.0 1
65.00 TAN1418V65 22.30 0.00 21.80 45.0 23.50 60.0 0.0 0