Guggenheim Solar $40.53

down -0.32


17/4/2014 06:40 PM  |  NYSEARCA : TAN
Last Trade: 40.53
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.32 (-0.78 %)
Prev Close: 40.85
Open: 40.79
Bid: 38.79
Ask: 40.85
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 121%
Options:

Call Options: TAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TAN1419D16 20.00 -3.90 23.90 60.0 25.50 60.0 6.0 0
17.00 TAN1419D17 22.90 0.00 22.90 60.0 24.50 60.0 0.0 0
18.00 TAN1419D18 21.90 0.00 21.90 60.0 23.50 60.0 0.0 0
19.00 TAN1419D19 20.90 0.00 20.90 60.0 22.00 60.0 0.0 0
20.00 TAN1419D20 20.10 0.00 20.10 50.0 21.30 60.0 0.0 0
21.00 TAN1419D21 19.10 0.00 19.10 125.0 20.30 135.0 0.0 0
22.00 TAN1419D22 18.10 0.00 18.10 125.0 19.30 130.0 0.0 0
23.00 TAN1419D23 17.10 0.00 17.10 125.0 18.30 130.0 0.0 0
24.00 TAN1419D24 16.10 0.00 16.10 125.0 17.30 130.0 0.0 0
25.00 TAN1419D25 15.00 -0.10 15.10 118.0 16.30 105.0 1.0 1
26.00 TAN1419D26 10.40 -3.70 14.10 125.0 15.30 130.0 10.0 5
27.00 TAN1419D27 13.10 0.00 13.10 125.0 14.30 130.0 0.0 0
28.00 TAN1419D28 12.30 0.20 12.10 125.0 13.30 130.0 1.0 1
29.00 TAN1419D29 10.80 -0.30 11.20 137.0 12.30 206.0 2.0 3
30.00 TAN1419D30 7.40 -2.70 10.30 149.0 11.00 212.0 2.0 65
31.00 TAN1419D31 9.70 0.30 9.30 104.0 10.00 165.0 3.0 4
32.00 TAN1419D32 14.95 6.55 8.30 74.0 9.00 126.0 5.0 2
33.00 TAN1419D33 16.70 9.30 7.30 104.0 8.00 157.0 1.0 6
34.00 TAN1419D34 6.80 0.40 6.30 104.0 7.00 157.0 2.0 7
35.00 TAN1419D35 5.78 0.97 5.40 59.0 5.90 168.0 6.0 59
36.00 TAN1419D36 5.60 1.10 4.40 53.0 4.90 162.0 2.0 83
37.00 TAN1419D37 3.70 0.20 3.40 53.0 3.90 158.0 2.0 63
38.00 TAN1419D38 2.70 0.25 2.40 50.0 2.90 160.0 100.0 142
39.00 TAN1419D39 1.80 0.20 1.40 52.0 1.75 104.0 7.0 252
40.00 TAN1419D40 0.60 0.00 0.40 60.0 0.75 107.0 73.0 148
41.00 TAN1419D41 0.05 -0.05 0.05 13.0 0.25 379.0 14.0 235
42.00 TAN1419D42 0.10 0.00 0.05 4.0 0.05 1.0 4.0 79
43.00 TAN1419D43 0.06 0.00 0.05 1.0 0.15 334.0 7.0 138
44.00 TAN1419D44 0.07 0.00 0.05 11.0 0.05 5.0 2.0 100
45.00 TAN1419D45 0.15 0.00 0.05 1.0 0.05 3.0 2.0 518
46.00 TAN1419D46 0.03 -0.12 0.05 11.0 0.10 248.0 4.0 217
47.00 TAN1419D47 0.08 -0.07 0.05 1.0 0.15 340.0 5.0 117
48.00 TAN1419D48 0.05 -0.05 0.05 1.0 0.05 10.0 2.0 216
49.00 TAN1419D49 0.28 0.18 0.05 10.0 0.05 8.0 10.0 147
50.00 TAN1419D50 0.03 -0.12 0.05 1.0 0.05 122.0 2.0 452
51.00 TAN1419D51 0.06 0.00 0.05 10.0 0.05 3.0 15.0 62
52.00 TAN1419D52 0.05 -0.10 0.05 5.0 0.10 263.0 5.0 86
53.00 TAN1419D53 0.08 0.00 0.05 26.0 0.10 261.0 15.0 87
54.00 TAN1419D54 0.08 -0.07 0.05 10.0 0.10 262.0 10.0 54
55.00 TAN1419D55 0.08 -0.07 0.05 1.0 0.10 210.0 10.0 32
56.00 TAN1419D56 0.25 0.00 0.05 12.0 0.25 284.0 0.0 0
57.00 TAN1419D57 0.30 0.15 0.05 12.0 0.10 210.0 10.0 10
58.00 TAN1419D58 0.25 0.00 0.05 11.0 0.25 284.0 0.0 0
59.00 TAN1419D59 0.20 -0.05 0.05 11.0 0.25 284.0 3.0 3
60.00 TAN1419D60 0.25 0.00 0.05 21.0 0.25 279.0 0.0 0

Put Options: TAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TAN1419P16 0.25 0.00 0.05 11.0 0.25 279.0 0.0 0
17.00 TAN1419P17 0.25 0.00 0.05 12.0 0.25 284.0 0.0 0
18.00 TAN1419P18 0.25 0.00 0.05 11.0 0.25 284.0 0.0 0
19.00 TAN1419P19 0.25 0.00 0.05 11.0 0.25 284.0 0.0 0
20.00 TAN1419P20 0.25 0.00 0.05 12.0 0.25 284.0 0.0 0
21.00 TAN1419P21 0.25 0.00 0.05 10.0 0.25 284.0 5.0 10
22.00 TAN1419P22 0.25 0.00 0.05 11.0 0.25 284.0 0.0 0
23.00 TAN1419P23 0.15 0.00 0.05 11.0 0.10 210.0 4.0 14
24.00 TAN1419P24 0.25 0.00 0.05 25.0 0.25 284.0 0.0 0
25.00 TAN1419P25 0.30 0.05 0.05 11.0 0.25 284.0 5.0 5
26.00 TAN1419P26 0.20 0.05 0.05 11.0 0.10 210.0 2.0 12
27.00 TAN1419P27 0.40 0.25 0.05 11.0 0.10 210.0 20.0 21
28.00 TAN1419P28 0.15 0.00 0.05 177.0 0.10 210.0 2.0 14
29.00 TAN1419P29 0.55 0.40 0.05 162.0 0.10 210.0 2.0 3
30.00 TAN1419P30 0.05 -0.10 0.05 1.0 0.10 210.0 1.0 41
31.00 TAN1419P31 0.24 0.09 0.05 3.0 0.10 262.0 3.0 69
32.00 TAN1419P32 0.20 0.05 0.10 84.0 0.05 33.0 12.0 457
33.00 TAN1419P33 0.05 -0.10 0.05 5.0 0.10 210.0 5.0 19
34.00 TAN1419P34 0.11 -0.04 0.05 11.0 0.10 209.0 3.0 16
35.00 TAN1419P35 0.05 0.00 0.05 11.0 0.10 5.0 5.0 173
36.00 TAN1419P36 0.76 0.61 0.05 11.0 0.10 211.0 2.0 42
37.00 TAN1419P37 0.65 0.60 0.05 54.0 0.05 30.0 1.0 41
38.00 TAN1419P38 0.03 0.00 0.05 11.0 0.10 269.0 10.0 71
39.00 TAN1419P39 0.01 -0.04 0.05 97.0 0.10 277.0 1.0 80
40.00 TAN1419P40 0.02 -0.34 0.05 11.0 0.20 373.0 2.0 194
41.00 TAN1419P41 0.80 0.00 0.25 89.0 0.60 68.0 14.0 135
42.00 TAN1419P42 1.40 -0.09 1.25 77.0 1.65 59.0 13.0 66
43.00 TAN1419P43 2.39 -0.42 2.20 83.0 2.60 38.0 5.0 169
44.00 TAN1419P44 3.40 -0.90 3.10 119.0 3.60 35.0 11.0 142
45.00 TAN1419P45 4.30 -0.80 4.10 124.0 4.70 63.0 24.0 81
46.00 TAN1419P46 5.40 -1.00 5.10 119.0 5.60 43.0 2.0 57
47.00 TAN1419P47 6.29 -0.91 6.30 45.0 6.70 77.0 1.0 29
48.00 TAN1419P48 7.32 -0.98 7.30 65.0 7.70 98.0 45.0 60
49.00 TAN1419P49 9.30 0.00 8.00 128.0 8.70 77.0 10.0 28
50.00 TAN1419P50 9.47 0.47 9.00 128.0 9.70 67.0 2.0 28
51.00 TAN1419P51 3.30 -6.70 10.00 108.0 10.70 82.0 2.0 2
52.00 TAN1419P52 6.50 -4.50 10.70 155.0 11.70 67.0 1.0 1
53.00 TAN1419P53 4.90 -7.10 11.80 135.0 12.80 102.0 10.0 10
54.00 TAN1419P54 12.60 0.00 12.70 120.0 13.90 125.0 0.0 0
55.00 TAN1419P55 13.60 0.00 13.70 120.0 14.90 125.0 0.0 0
56.00 TAN1419P56 14.50 0.00 14.70 120.0 15.90 125.0 0.0 0
57.00 TAN1419P57 15.70 0.00 15.70 120.0 16.90 125.0 0.0 0
58.00 TAN1419P58 16.70 0.00 16.70 120.0 17.90 125.0 0.0 0
59.00 TAN1419P59 17.60 0.00 17.70 120.0 18.90 125.0 0.0 0
60.00 TAN1419P60 18.40 0.00 18.70 120.0 19.90 125.0 0.0 0
Trading Center