$36.87 +0.40 (1.10%) Claymore Tr 2 Shs Guggenheim Solar ETF - NYSEARCA

Nov. 20, 2014 | 04:00 PM
Last Trade: 36.87
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.40 (1.10%)
Prev Close: 36.47
Open: 36.47
Bid: 33.81
Ask: 38.13
Options:

Call Options: TAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1422K30 7.20 1.60 5.90 239.0 7.40 159.0 1.0 3
31.00 TAN1422K31 5.00 0.40 4.90 135.0 7.00 144.0 6.0 6
32.00 TAN1422K32 4.90 1.30 3.90 135.0 6.00 144.0 2.0 2
33.00 TAN1422K33 2.00 -0.70 3.00 138.0 4.90 151.0 10.0 10
34.00 TAN1422K34 2.95 1.25 2.00 286.0 4.00 303.0 10.0 10
35.00 TAN1422K35 2.25 1.40 1.10 282.0 2.80 293.0 3.0 35
36.00 TAN1422K36 0.75 0.70 0.65 235.0 1.65 336.0 31.0 78
37.00 TAN1422K37 0.76 0.00 0.05 289.0 1.20 481.0 2.0 47
38.00 TAN1422K38 0.23 0.18 0.05 10.0 0.10 3.0 1.0 70
39.00 TAN1422K39 0.21 -0.20 0.05 5.0 0.50 357.0 1.0 47
40.00 TAN1422K40 0.15 -0.55 0.05 4.0 0.05 13.0 12.0 155
41.00 TAN1422K41 0.10 -0.15 0.10 3.0 0.40 259.0 2.0 60
42.00 TAN1422K42 0.10 0.00 0.10 2.0 0.10 6.0 2.0 323
43.00 TAN1422K43 0.15 0.05 0.05 4.0 0.10 2.0 4.0 50
44.00 TAN1422K44 0.15 -0.30 0.05 10.0 0.25 243.0 5.0 41
45.00 TAN1422K45 0.08 -0.07 0.05 30.0 0.40 267.0 4.0 149
46.00 TAN1422K46 0.35 -0.30 0.05 10.0 0.40 31.0 1.0 1
47.00 TAN1422K47 0.25 -0.40 0.05 10.0 0.40 31.0 5.0 11
48.00 TAN1422K48 0.18 -0.47 0.05 36.0 0.30 213.0 1.0 61
49.00 TAN1422K49 0.05 0.00 0.05 1.0 0.40 225.0 1.0 43
50.00 TAN1422K50 0.65 0.00 0.05 10.0 0.40 31.0 0.0 0
51.00 TAN1422K51 0.05 -0.60 0.05 1.0 0.40 31.0 1.0 1
52.00 TAN1422K52 0.65 0.00 0.05 10.0 0.40 31.0 0.0 0
53.00 TAN1422K53 0.65 0.00 0.05 10.0 0.40 31.0 0.0 0
54.00 TAN1422K54 0.65 0.00 0.05 10.0 0.40 43.0 0.0 0
55.00 TAN1422K55 0.65 0.00 0.05 10.0 0.40 248.0 0.0 0

Put Options: TAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1422W30 0.70 0.00 0.05 10.0 0.40 265.0 1.0 1
31.00 TAN1422W31 0.50 -0.20 0.10 11.0 0.40 260.0 5.0 25
32.00 TAN1422W32 0.50 -0.20 0.05 10.0 0.40 265.0 5.0 32
33.00 TAN1422W33 0.10 -0.40 0.10 3.0 0.40 265.0 3.0 75
34.00 TAN1422W34 1.00 0.80 0.10 3.0 0.10 23.0 3.0 33
35.00 TAN1422W35 0.05 -0.95 0.05 1.0 0.10 254.0 1.0 234
36.00 TAN1422W36 0.70 0.60 0.20 10.0 0.30 394.0 1.0 53
37.00 TAN1422W37 1.10 1.05 0.25 10.0 1.50 369.0 6.0 52
38.00 TAN1422W38 1.70 0.85 0.95 189.0 2.15 388.0 7.0 193
39.00 TAN1422W39 2.60 0.00 2.00 2.0 3.10 56.0 1.0 102
40.00 TAN1422W40 3.41 0.56 2.65 265.0 4.10 290.0 6.0 26
41.00 TAN1422W41 6.95 3.25 3.20 52.0 5.10 44.0 35.0 7
42.00 TAN1422W42 7.97 3.27 4.60 268.0 6.10 312.0 35.0 95
43.00 TAN1422W43 5.60 0.10 5.10 197.0 7.10 195.0 5.0 5
44.00 TAN1422W44 6.40 0.00 6.10 159.0 8.10 156.0 0.0 0
45.00 TAN1422W45 12.10 4.70 7.10 144.0 9.00 132.0 8.0 8
46.00 TAN1422W46 5.20 -3.20 8.10 137.0 10.10 135.0 5.0 5
47.00 TAN1422W47 12.75 3.35 9.10 137.0 11.10 135.0 3.0 3
48.00 TAN1422W48 10.40 0.00 10.10 111.0 12.00 7.0 0.0 0
49.00 TAN1422W49 11.92 0.52 11.10 141.0 13.10 135.0 1.0 1
50.00 TAN1422W50 12.40 0.00 12.10 111.0 14.00 7.0 0.0 0
51.00 TAN1422W51 13.40 0.00 13.10 111.0 15.00 7.0 0.0 0
52.00 TAN1422W52 14.40 0.00 14.10 111.0 16.00 7.0 0.0 0
53.00 TAN1422W53 15.40 0.00 15.10 111.0 17.20 112.0 0.0 0
54.00 TAN1422W54 16.40 0.00 16.10 111.0 18.20 112.0 0.0 0
55.00 TAN1422W55 17.40 0.00 17.10 201.0 19.10 205.0 0.0 0