$37.50 +0.44 (1.19%) Claymore Tr 2 Shs Guggenheim Solar ETF - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Last Trade: 37.50
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.44 (1.19%)
Prev Close: 37.06
Open: 37.59
Bid: 36.99
Ask: 39.00
Options:

Call Options: TAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TAN1422K30 7.20 0.00 7.20 259.0 8.00 172.0 1.0 3
31.00 TAN1422K31 5.00 -1.30 6.30 228.0 7.00 160.0 6.0 6
32.00 TAN1422K32 4.90 -0.60 5.50 273.0 6.10 200.0 2.0 2
33.00 TAN1422K33 4.60 0.00 4.60 306.0 5.20 181.0 0.0 0
34.00 TAN1422K34 2.95 -0.85 3.80 323.0 4.40 224.0 10.0 10
35.00 TAN1422K35 3.60 0.50 3.10 329.0 3.70 241.0 15.0 58
36.00 TAN1422K36 2.90 0.35 2.55 236.0 3.00 247.0 5.0 85
37.00 TAN1422K37 1.90 -0.10 2.00 216.0 2.35 198.0 4.0 53
38.00 TAN1422K38 2.05 0.55 1.50 337.0 1.85 212.0 12.0 74
39.00 TAN1422K39 1.22 0.07 1.15 224.0 1.50 277.0 6.0 32
40.00 TAN1422K40 0.90 0.10 0.80 330.0 1.20 282.0 11.0 105
41.00 TAN1422K41 0.64 0.00 0.60 196.0 0.90 256.0 3.0 40
42.00 TAN1422K42 0.50 0.00 0.40 266.0 0.70 283.0 2.0 304
43.00 TAN1422K43 0.50 0.25 0.25 333.0 0.60 350.0 22.0 54
44.00 TAN1422K44 0.25 0.00 0.15 205.0 0.35 42.0 2.0 39
45.00 TAN1422K45 0.30 0.25 0.05 367.0 0.50 41.0 9.0 154
46.00 TAN1422K46 0.35 0.30 0.05 10.0 0.25 2.0 1.0 1
47.00 TAN1422K47 0.25 -0.15 0.05 10.0 0.40 320.0 5.0 11
48.00 TAN1422K48 0.18 -0.07 0.05 36.0 0.25 280.0 1.0 61
49.00 TAN1422K49 0.43 0.18 0.05 33.0 0.25 280.0 43.0 43
50.00 TAN1422K50 0.35 0.00 0.05 10.0 0.35 293.0 0.0 0
51.00 TAN1422K51 0.05 -0.20 0.05 1.0 0.25 295.0 1.0 1
52.00 TAN1422K52 0.25 0.00 0.05 10.0 0.25 257.0 0.0 0
53.00 TAN1422K53 0.25 0.00 0.05 10.0 0.25 252.0 0.0 0
54.00 TAN1422K54 0.25 0.00 0.05 10.0 0.25 252.0 0.0 0
55.00 TAN1422K55 0.25 0.00 0.05 10.0 0.25 252.0 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 0.30 306.0 1.0 1
31.00 TAN1422W31 0.45 0.35 0.10 10.0 0.45 312.0 2.0 22
32.00 TAN1422W32 0.26 0.16 0.10 483.0 0.50 340.0 3.0 82
33.00 TAN1422W33 0.45 0.00 0.30 339.0 0.60 280.0 30.0 116
34.00 TAN1422W34 0.80 0.30 0.50 252.0 0.85 344.0 10.0 21
35.00 TAN1422W35 1.00 0.00 0.80 21.0 1.10 258.0 25.0 234
36.00 TAN1422W36 1.45 0.35 1.10 230.0 1.40 238.0 7.0 51
37.00 TAN1422W37 2.13 0.58 1.55 179.0 1.85 258.0 11.0 48
38.00 TAN1422W38 2.35 0.00 2.05 167.0 2.40 277.0 45.0 206
39.00 TAN1422W39 2.90 0.35 2.55 283.0 3.10 351.0 1.0 115
40.00 TAN1422W40 6.30 3.00 3.30 178.0 3.80 370.0 8.0 38
41.00 TAN1422W41 8.05 3.95 4.10 10.0 4.50 52.0 1.0 42
42.00 TAN1422W42 7.63 2.83 4.80 209.0 5.40 321.0 14.0 135
43.00 TAN1422W43 5.60 0.00 5.60 216.0 6.20 221.0 5.0 5
44.00 TAN1422W44 6.50 0.00 6.50 150.0 7.20 305.0 0.0 0
45.00 TAN1422W45 12.10 4.70 7.40 158.0 8.20 247.0 8.0 8
46.00 TAN1422W46 5.20 -3.10 8.30 67.0 9.10 162.0 5.0 5
47.00 TAN1422W47 9.21 -0.09 9.30 80.0 10.00 176.0 3.0 3
48.00 TAN1422W48 10.10 0.00 10.10 62.0 11.70 123.0 0.0 0
49.00 TAN1422W49 11.92 0.92 11.00 211.0 12.10 261.0 1.0 1
50.00 TAN1422W50 12.00 0.00 12.00 82.0 13.20 121.0 0.0 0
51.00 TAN1422W51 13.00 0.00 13.00 84.0 14.30 113.0 0.0 0
52.00 TAN1422W52 14.00 0.00 14.00 71.0 15.30 117.0 0.0 0
53.00 TAN1422W53 15.00 0.00 15.00 71.0 16.30 116.0 0.0 0
54.00 TAN1422W54 15.90 0.00 15.90 58.0 17.30 141.0 0.0 0
55.00 TAN1422W55 16.90 0.00 16.90 73.0 18.30 131.0 0.0 0